ADLINK Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 106.00 | 108.50 | 105.50 | 106.50 | 106.50 | 686,625 |
| 2026-10-19 | 106.50 | 107.00 | 102.50 | 106.50 | 106.50 | 1,443,781 |
| 2026-10-16 | 112.50 | 113.00 | 108.50 | 109.00 | 109.00 | 1,246,851 |
| 2026-10-15 | 111.00 | 112.50 | 109.00 | 110.00 | 110.00 | 1,353,170 |
| 2026-10-14 | 116.00 | 116.50 | 113.50 | 114.00 | 114.00 | 1,609,017 |
| 2026-10-13 | 118.50 | 120.50 | 114.00 | 115.00 | 115.00 | 2,014,100 |
| 2026-10-12 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | 1,590,243 |
| 2026-10-08 | 129.50 | 129.50 | 125.00 | 125.00 | 125.00 | 1,539,560 |
| 2026-10-07 | 130.00 | 131.00 | 127.50 | 131.00 | 131.00 | 1,162,645 |
| 2026-10-06 | 133.00 | 133.50 | 129.00 | 130.00 | 130.00 | 1,299,227 |
| 2026-10-05 | 131.50 | 134.50 | 129.00 | 129.50 | 129.50 | 1,301,100 |
| 2026-10-02 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 982,015 |
| 2026-10-01 | 132.50 | 133.50 | 128.50 | 130.00 | 130.00 | 1,248,440 |
| 2026-09-30 | 139.00 | 140.00 | 132.50 | 133.00 | 133.00 | 2,533,409 |
| 2026-09-29 | 131.00 | 143.50 | 130.00 | 135.00 | 135.00 | 4,985,785 |
| 2026-09-24 | 126.50 | 133.00 | 125.00 | 132.00 | 132.00 | 2,020,112 |
| 2026-09-23 | 128.00 | 135.00 | 126.50 | 126.50 | 126.50 | 3,898,314 |
| 2026-09-22 | 126.50 | 133.00 | 125.00 | 127.00 | 127.00 | 7,029,492 |
| 2026-09-21 | 115.00 | 125.50 | 114.50 | 125.50 | 125.50 | 4,033,405 |
| 2026-09-18 | 113.50 | 114.50 | 112.00 | 114.50 | 114.50 | 611,182 |
| 2026-09-17 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | 854,064 |
| 2026-09-16 | 110.50 | 110.50 | 107.50 | 109.50 | 109.50 | 714,200 |
| 2026-09-15 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 792,000 |
| 2026-09-14 | 110.50 | 112.50 | 108.00 | 110.50 | 110.50 | 1,049,081 |
| 2026-09-11 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | 692,350 |
| 2026-09-10 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | 1,264,128 |
| 2026-09-09 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 655,210 |
| 2026-09-08 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | 1,527,283 |
| 2026-09-07 | 123.00 | 123.00 | 115.00 | 116.00 | 116.00 | 2,617,974 |
| 2026-09-04 | 116.00 | 122.50 | 116.00 | 121.50 | 121.50 | 2,858,170 |
| 2026-09-03 | 119.50 | 121.00 | 113.50 | 114.00 | 114.00 | 2,171,160 |
| 2026-09-02 | 117.50 | 121.00 | 116.50 | 117.00 | 117.00 | 2,027,025 |
| 2026-09-01 | 115.50 | 119.00 | 115.50 | 117.50 | 117.50 | 839,147 |
| 2026-08-31 | 116.50 | 116.50 | 113.00 | 115.50 | 115.50 | 1,300,226 |
| 2026-08-28 | 117.50 | 119.00 | 116.00 | 116.50 | 116.50 | 757,421 |
| 2026-08-27 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 1,384,225 |
| 2026-08-26 | 117.00 | 120.50 | 115.50 | 120.00 | 120.00 | 1,227,313 |
| 2026-08-25 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | 1,047,707 |
| 2026-08-24 | 118.50 | 120.50 | 118.00 | 119.00 | 119.00 | 738,765 |
| 2026-08-21 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | 914,202 |
| 2026-08-20 | 125.00 | 125.00 | 117.50 | 120.50 | 120.50 | 2,509,401 |
| 2026-08-19 | 121.50 | 131.00 | 120.00 | 123.50 | 123.50 | 2,311,163 |
| 2026-08-18 | 128.50 | 129.00 | 121.00 | 122.50 | 122.50 | 2,329,388 |
| 2026-08-17 | 132.00 | 136.00 | 127.50 | 128.00 | 128.00 | 2,450,100 |
| 2026-08-14 | 138.00 | 142.00 | 129.00 | 129.50 | 129.50 | 3,279,500 |
| 2026-08-13 | 139.50 | 141.00 | 136.50 | 137.00 | 137.00 | 2,625,411 |
| 2026-08-12 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 1,696,193 |
| 2026-08-11 | 140.50 | 141.00 | 133.00 | 136.00 | 136.00 | 2,811,744 |
| 2026-08-10 | 141.00 | 145.00 | 139.00 | 143.00 | 143.00 | 3,126,201 |
| 2026-08-07 | 145.50 | 147.50 | 138.50 | 141.00 | 141.00 | 5,175,020 |
| 2026-08-06 | 143.00 | 148.50 | 139.00 | 145.00 | 145.00 | 7,822,515 |
| 2026-08-05 | 127.00 | 139.00 | 127.00 | 139.00 | 139.00 | 5,701,807 |
| 2026-08-04 | 129.00 | 131.00 | 120.50 | 126.50 | 126.50 | 4,285,630 |
| 2026-08-03 | 111.50 | 124.00 | 110.00 | 124.00 | 124.00 | 6,231,286 |
| 2026-07-31 | 132.50 | 132.50 | 113.00 | 113.00 | 113.00 | 15,633,706 |
| 2026-07-30 | 136.50 | 136.50 | 125.50 | 125.50 | 125.50 | 2,896,586 |
| 2026-07-29 | 137.50 | 140.00 | 130.00 | 139.00 | 139.00 | 5,828,256 |
| 2026-07-28 | 143.00 | 150.00 | 137.00 | 137.00 | 137.00 | 5,409,729 |
| 2026-07-27 | 163.00 | 165.50 | 150.00 | 150.00 | 150.00 | 7,595,482 |
| 2026-07-24 | 160.50 | 174.00 | 160.00 | 166.50 | 166.50 | 16,770,896 |
Page 1 of 21 · 1,220 trading daysOlder →
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.