ADLINK Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 76.100 | 79.900 | 76.100 | 79.300 | 79.300 | 1,220,870 |
| 2025-02-03 | 74.900 | 75.800 | 72.100 | 75.500 | 75.500 | 562,080 |
| 2025-01-22 | 75.400 | 75.400 | 74.300 | 75.400 | 75.400 | 310,841 |
| 2025-01-21 | 76.400 | 76.400 | 74.500 | 74.700 | 74.700 | 378,938 |
| 2025-01-20 | 77.900 | 77.900 | 76.100 | 76.100 | 76.100 | 240,971 |
| 2025-01-17 | 78.900 | 79.400 | 76.400 | 76.400 | 76.400 | 409,842 |
| 2025-01-16 | 77.000 | 80.200 | 77.000 | 77.800 | 77.800 | 1,171,255 |
| 2025-01-15 | 77.400 | 78.000 | 75.600 | 75.600 | 75.600 | 403,655 |
| 2025-01-14 | 75.100 | 77.000 | 73.600 | 77.000 | 77.000 | 470,945 |
| 2025-01-13 | 76.000 | 76.000 | 72.800 | 75.100 | 75.100 | 618,105 |
| 2025-01-10 | 75.600 | 76.800 | 75.100 | 76.200 | 76.200 | 426,165 |
| 2025-01-09 | 79.000 | 79.200 | 75.500 | 75.900 | 75.900 | 659,651 |
| 2025-01-08 | 79.000 | 81.300 | 77.900 | 78.600 | 78.600 | 1,097,220 |
| 2025-01-07 | 79.900 | 80.500 | 77.800 | 78.200 | 78.200 | 1,188,740 |
| 2025-01-06 | 76.000 | 81.000 | 75.400 | 80.700 | 80.700 | 1,926,546 |
| 2025-01-03 | 75.000 | 75.700 | 73.700 | 75.500 | 75.500 | 438,022 |
| 2025-01-02 | 77.100 | 77.400 | 74.200 | 74.700 | 74.700 | 668,088 |
| 2024-12-31 | 74.600 | 78.000 | 74.100 | 77.500 | 77.500 | 939,792 |
| 2024-12-30 | 77.600 | 77.600 | 74.600 | 74.800 | 74.800 | 927,030 |
| 2024-12-27 | 78.900 | 78.900 | 76.400 | 77.600 | 77.600 | 946,097 |
| 2024-12-26 | 81.000 | 82.000 | 78.000 | 78.900 | 78.900 | 1,926,198 |
| 2024-12-25 | 77.800 | 79.600 | 75.700 | 79.600 | 79.600 | 2,011,026 |
| 2024-12-24 | 76.800 | 78.500 | 75.700 | 76.100 | 76.100 | 1,313,423 |
| 2024-12-23 | 76.200 | 76.900 | 75.500 | 75.600 | 75.600 | 634,762 |
| 2024-12-20 | 76.600 | 79.500 | 75.700 | 75.700 | 75.700 | 1,260,610 |
| 2024-12-19 | 75.200 | 76.900 | 74.600 | 76.600 | 76.600 | 607,707 |
| 2024-12-18 | 74.000 | 76.200 | 73.800 | 75.500 | 75.500 | 520,769 |
| 2024-12-17 | 72.700 | 74.300 | 72.100 | 73.800 | 73.800 | 525,272 |
| 2024-12-16 | 75.000 | 75.400 | 71.500 | 71.800 | 71.800 | 771,564 |
| 2024-12-13 | 75.100 | 75.900 | 73.700 | 74.000 | 74.000 | 326,303 |
| 2024-12-12 | 77.200 | 78.500 | 75.100 | 75.400 | 75.400 | 1,095,994 |
| 2024-12-11 | 74.600 | 76.800 | 73.800 | 76.100 | 76.100 | 584,032 |
| 2024-12-10 | 74.400 | 75.000 | 73.900 | 74.500 | 74.500 | 231,985 |
| 2024-12-09 | 76.000 | 76.600 | 74.000 | 74.500 | 74.500 | 235,732 |
| 2024-12-06 | 76.300 | 76.800 | 74.800 | 75.500 | 75.500 | 454,466 |
| 2024-12-05 | 76.300 | 77.700 | 75.000 | 75.600 | 75.600 | 773,203 |
| 2024-12-04 | 75.900 | 76.400 | 75.200 | 75.800 | 75.800 | 304,543 |
| 2024-12-03 | 74.400 | 77.200 | 74.000 | 75.700 | 75.700 | 716,436 |
| 2024-12-02 | 74.500 | 74.500 | 73.100 | 73.600 | 73.600 | 209,239 |
| 2024-11-29 | 71.500 | 73.500 | 70.800 | 73.500 | 73.500 | 441,425 |
| 2024-11-28 | 74.100 | 74.300 | 71.200 | 71.700 | 71.700 | 726,341 |
| 2024-11-27 | 76.400 | 76.600 | 73.700 | 73.800 | 73.800 | 582,893 |
| 2024-11-26 | 75.300 | 77.900 | 74.400 | 76.100 | 76.100 | 886,907 |
| 2024-11-25 | 75.000 | 76.400 | 74.800 | 75.400 | 75.400 | 680,154 |
| 2024-11-22 | 75.000 | 76.000 | 73.900 | 74.300 | 74.300 | 755,347 |
| 2024-11-21 | 74.600 | 76.300 | 73.500 | 73.500 | 73.500 | 1,220,528 |
| 2024-11-20 | 71.700 | 75.500 | 71.700 | 74.500 | 74.500 | 1,430,648 |
| 2024-11-19 | 68.500 | 72.500 | 68.500 | 71.700 | 71.700 | 559,046 |
| 2024-11-18 | 70.500 | 70.500 | 66.900 | 69.100 | 69.100 | 344,301 |
| 2024-11-15 | 68.500 | 69.900 | 68.500 | 69.600 | 69.600 | 166,644 |
| 2024-11-14 | 69.500 | 70.200 | 68.300 | 68.400 | 68.400 | 222,236 |
| 2024-11-13 | 68.200 | 71.000 | 68.200 | 69.800 | 69.800 | 269,919 |
| 2024-11-12 | 69.500 | 70.600 | 68.300 | 68.500 | 68.500 | 322,873 |
| 2024-11-11 | 70.900 | 70.900 | 69.200 | 70.700 | 70.700 | 209,149 |
| 2024-11-08 | 72.600 | 73.000 | 70.000 | 70.000 | 70.000 | 412,324 |
| 2024-11-07 | 71.700 | 72.900 | 71.700 | 72.500 | 72.500 | 202,706 |
| 2024-11-06 | 72.200 | 72.800 | 71.800 | 72.200 | 72.200 | 124,421 |
| 2024-11-05 | 72.100 | 74.400 | 71.500 | 72.200 | 72.200 | 382,917 |
| 2024-11-04 | 73.500 | 73.500 | 71.400 | 71.500 | 71.500 | 303,650 |
| 2024-11-01 | 71.300 | 73.800 | 67.900 | 73.000 | 73.000 | 981,181 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 2.5000 TWD |
| 2022-07-12 | 0.3000 TWD |
| 2021-09-09 | 1.0000 TWD |
| 2020-07-14 | 1.6000 TWD |
| 2019-07-12 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.