ADLINK Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 68.800 | 71.800 | 68.800 | 69.500 | 69.500 | 393,681 |
| 2024-10-29 | 69.200 | 69.900 | 68.000 | 68.500 | 68.500 | 229,353 |
| 2024-10-28 | 71.300 | 71.300 | 68.700 | 69.600 | 69.600 | 280,793 |
| 2024-10-25 | 70.900 | 71.100 | 70.000 | 70.700 | 70.700 | 176,509 |
| 2024-10-24 | 71.600 | 72.000 | 70.500 | 70.800 | 70.800 | 218,640 |
| 2024-10-23 | 71.000 | 72.500 | 70.900 | 71.300 | 71.300 | 270,654 |
| 2024-10-22 | 71.500 | 72.000 | 70.500 | 71.400 | 71.400 | 275,719 |
| 2024-10-21 | 70.900 | 71.300 | 70.200 | 71.200 | 71.200 | 215,402 |
| 2024-10-18 | 70.500 | 70.800 | 69.600 | 70.300 | 70.300 | 254,943 |
| 2024-10-17 | 69.900 | 70.500 | 69.400 | 70.100 | 70.100 | 384,203 |
| 2024-10-16 | 68.000 | 69.000 | 67.200 | 69.000 | 69.000 | 304,731 |
| 2024-10-15 | 67.500 | 68.700 | 67.500 | 68.000 | 68.000 | 215,484 |
| 2024-10-14 | 66.900 | 67.500 | 65.800 | 67.500 | 67.500 | 189,728 |
| 2024-10-11 | 67.100 | 67.200 | 66.100 | 66.500 | 66.500 | 119,151 |
| 2024-10-09 | 67.500 | 68.400 | 66.400 | 66.400 | 66.400 | 156,464 |
| 2024-10-08 | 68.800 | 68.800 | 66.500 | 67.000 | 67.000 | 188,655 |
| 2024-10-07 | 68.100 | 69.000 | 67.900 | 68.400 | 68.400 | 178,555 |
| 2024-10-04 | 68.700 | 68.700 | 67.000 | 67.400 | 67.400 | 192,964 |
| 2024-10-01 | 70.100 | 70.100 | 68.100 | 68.500 | 68.500 | 119,279 |
| 2024-09-30 | 70.000 | 70.200 | 68.800 | 69.600 | 69.600 | 216,197 |
| 2024-09-27 | 70.100 | 70.700 | 69.300 | 69.600 | 69.600 | 213,862 |
| 2024-09-26 | 70.000 | 70.500 | 69.200 | 69.200 | 69.200 | 175,981 |
| 2024-09-25 | 68.900 | 70.200 | 68.900 | 70.000 | 70.000 | 227,385 |
| 2024-09-24 | 69.000 | 69.500 | 68.300 | 68.900 | 68.900 | 112,083 |
| 2024-09-23 | 70.600 | 70.900 | 68.900 | 69.000 | 69.000 | 178,835 |
| 2024-09-20 | 69.800 | 70.300 | 68.900 | 69.400 | 69.400 | 228,938 |
| 2024-09-19 | 66.700 | 69.300 | 66.700 | 69.000 | 69.000 | 168,871 |
| 2024-09-18 | 69.300 | 69.700 | 67.300 | 67.400 | 67.400 | 261,357 |
| 2024-09-16 | 67.900 | 69.000 | 67.500 | 68.900 | 68.900 | 248,350 |
| 2024-09-13 | 66.200 | 67.300 | 65.700 | 67.000 | 67.000 | 143,559 |
| 2024-09-12 | 67.000 | 67.000 | 65.300 | 65.700 | 65.700 | 209,796 |
| 2024-09-11 | 65.300 | 65.500 | 64.500 | 64.700 | 64.700 | 130,971 |
| 2024-09-10 | 66.000 | 66.500 | 63.700 | 65.100 | 65.100 | 449,733 |
| 2024-09-09 | 64.200 | 66.100 | 64.200 | 66.000 | 66.000 | 353,709 |
| 2024-09-06 | 66.800 | 67.200 | 65.800 | 66.100 | 66.100 | 303,360 |
| 2024-09-05 | 67.500 | 69.800 | 66.300 | 66.400 | 66.400 | 488,865 |
| 2024-09-04 | 69.200 | 69.200 | 65.700 | 66.800 | 66.800 | 799,995 |
| 2024-09-03 | 71.500 | 73.900 | 71.000 | 71.400 | 71.400 | 337,939 |
| 2024-09-02 | 72.400 | 72.400 | 71.400 | 71.400 | 71.400 | 162,109 |
| 2024-08-30 | 73.000 | 73.000 | 71.800 | 72.400 | 72.400 | 260,402 |
| 2024-08-29 | 71.700 | 72.900 | 70.900 | 72.900 | 72.900 | 269,925 |
| 2024-08-28 | 72.500 | 72.600 | 71.200 | 71.700 | 71.700 | 183,957 |
| 2024-08-27 | 71.700 | 72.300 | 70.600 | 72.200 | 72.200 | 263,458 |
| 2024-08-26 | 72.100 | 73.300 | 71.200 | 71.800 | 71.800 | 357,323 |
| 2024-08-23 | 71.500 | 71.800 | 70.200 | 71.000 | 71.000 | 434,319 |
| 2024-08-22 | 74.100 | 74.800 | 72.100 | 72.100 | 72.100 | 349,027 |
| 2024-08-21 | 75.200 | 75.600 | 73.200 | 73.500 | 73.500 | 385,766 |
| 2024-08-20 | 75.500 | 76.700 | 74.600 | 74.800 | 74.800 | 763,522 |
| 2024-08-19 | 76.000 | 76.600 | 73.700 | 74.200 | 74.200 | 755,073 |
| 2024-08-16 | 73.900 | 75.200 | 73.500 | 74.700 | 74.700 | 822,333 |
| 2024-08-15 | 71.200 | 72.300 | 70.900 | 72.000 | 72.000 | 523,609 |
| 2024-08-14 | 70.900 | 71.700 | 69.600 | 71.100 | 71.100 | 558,460 |
| 2024-08-13 | 70.000 | 70.900 | 68.200 | 70.200 | 70.200 | 626,906 |
| 2024-08-12 | 69.000 | 70.500 | 68.200 | 68.900 | 68.900 | 422,018 |
| 2024-08-09 | 68.800 | 69.700 | 68.100 | 68.300 | 68.300 | 430,390 |
| 2024-08-08 | 67.200 | 68.900 | 66.400 | 67.400 | 67.400 | 472,235 |
| 2024-08-07 | 64.500 | 70.200 | 64.500 | 69.000 | 69.000 | 1,023,219 |
| 2024-08-06 | 65.700 | 67.400 | 59.200 | 64.800 | 64.800 | 1,487,874 |
| 2024-08-05 | 69.000 | 69.700 | 65.700 | 65.700 | 65.700 | 1,598,969 |
| 2024-08-02 | 74.200 | 76.500 | 72.800 | 72.900 | 72.900 | 1,355,486 |
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.