Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 386.00 | 403.00 | 378.50 | 402.00 | 383.74 | 6,766,463 |
| 2026-07-24 | 378.00 | 398.00 | 375.50 | 383.00 | 365.61 | 10,948,875 |
| 2026-07-23 | 383.00 | 383.00 | 368.00 | 378.50 | 361.31 | 4,350,032 |
| 2026-07-22 | 379.00 | 389.00 | 378.00 | 379.50 | 362.26 | 6,237,211 |
| 2026-07-21 | 357.00 | 368.50 | 354.00 | 368.50 | 351.76 | 4,283,560 |
| 2026-07-20 | 368.50 | 371.00 | 334.00 | 348.50 | 332.67 | 8,567,314 |
| 2026-07-17 | 387.50 | 392.00 | 366.00 | 366.50 | 349.85 | 11,058,453 |
| 2026-07-16 | 403.00 | 403.00 | 396.50 | 400.50 | 382.31 | 4,854,160 |
| 2026-07-15 | 409.00 | 419.50 | 408.00 | 408.00 | 389.47 | 9,575,333 |
| 2026-07-14 | 406.00 | 409.00 | 389.00 | 403.00 | 384.70 | 7,402,768 |
| 2026-07-13 | 416.50 | 417.00 | 402.00 | 405.00 | 386.61 | 6,166,362 |
| 2026-07-10 | 410.00 | 410.00 | 410.00 | 410.00 | 391.38 | 0 |
| 2026-07-09 | 408.00 | 418.00 | 405.50 | 410.00 | 391.38 | 7,779,510 |
| 2026-07-08 | 408.00 | 413.00 | 397.00 | 404.00 | 385.65 | 5,822,002 |
| 2026-07-07 | 417.00 | 418.00 | 404.00 | 404.00 | 385.65 | 8,474,018 |
| 2026-07-06 | 416.00 | 420.00 | 408.00 | 410.50 | 391.86 | 7,022,522 |
| 2026-07-03 | 404.00 | 411.50 | 403.00 | 411.50 | 392.81 | 5,858,537 |
| 2026-07-02 | 384.00 | 408.00 | 382.50 | 408.00 | 389.47 | 7,772,616 |
| 2026-07-01 | 411.50 | 412.00 | 392.00 | 398.50 | 380.40 | 14,222,030 |
| 2026-06-30 | 407.50 | 415.00 | 396.00 | 409.00 | 390.42 | 11,102,355 |
| 2026-06-29 | 399.00 | 406.50 | 394.50 | 404.00 | 385.65 | 5,453,018 |
| 2026-06-26 | 409.50 | 421.00 | 396.00 | 397.50 | 379.45 | 10,743,839 |
| 2026-06-25 | 421.00 | 423.00 | 407.50 | 409.50 | 390.90 | 9,018,702 |
| 2026-06-24 | 402.00 | 410.00 | 399.00 | 408.50 | 389.95 | 8,275,329 |
| 2026-06-23 | 436.00 | 436.00 | 410.00 | 412.00 | 393.29 | 13,482,994 |
| 2026-06-22 | 434.00 | 443.00 | 427.50 | 434.00 | 414.29 | 15,616,098 |
| 2026-06-18 | 420.00 | 425.00 | 412.00 | 423.00 | 403.79 | 12,164,345 |
| 2026-06-17 | 412.00 | 417.00 | 405.50 | 416.00 | 397.11 | 8,244,120 |
| 2026-06-16 | 430.00 | 434.00 | 417.00 | 417.00 | 398.06 | 13,945,466 |
| 2026-06-15 | 414.50 | 435.00 | 413.00 | 423.00 | 403.79 | 16,126,207 |
| 2026-06-12 | 416.00 | 422.00 | 405.50 | 405.50 | 387.08 | 12,035,339 |
| 2026-06-11 | 388.00 | 399.50 | 378.00 | 394.50 | 376.58 | 13,845,074 |
| 2026-06-10 | 412.00 | 420.50 | 390.00 | 390.00 | 372.29 | 11,323,648 |
| 2026-06-09 | 425.00 | 425.00 | 412.00 | 421.00 | 401.88 | 10,755,982 |
| 2026-06-08 | 379.50 | 404.50 | 379.50 | 403.00 | 384.70 | 14,358,649 |
| 2026-06-05 | 444.50 | 444.50 | 414.50 | 421.50 | 402.36 | 18,534,683 |
| 2026-06-04 | 457.00 | 476.00 | 451.50 | 458.00 | 437.20 | 22,668,141 |
| 2026-06-03 | 480.50 | 481.00 | 456.50 | 462.00 | 441.02 | 35,950,027 |
| 2026-06-02 | 434.00 | 469.50 | 430.00 | 469.50 | 448.18 | 58,495,516 |
| 2026-06-01 | 422.00 | 432.50 | 420.50 | 427.00 | 407.61 | 15,549,873 |
| 2026-05-29 | 413.50 | 420.00 | 411.00 | 415.00 | 396.15 | 12,612,028 |
| 2026-05-28 | 414.50 | 421.00 | 403.00 | 404.50 | 386.13 | 13,536,628 |
| 2026-05-27 | 430.00 | 437.50 | 410.50 | 412.50 | 393.77 | 19,133,420 |
| 2026-05-26 | 410.50 | 416.00 | 406.50 | 410.00 | 391.38 | 11,913,510 |
| 2026-05-25 | 421.50 | 421.50 | 405.00 | 407.50 | 388.99 | 17,709,906 |
| 2026-05-22 | 419.50 | 428.00 | 414.00 | 417.50 | 398.54 | 13,859,408 |
| 2026-05-21 | 425.00 | 426.50 | 413.00 | 413.00 | 394.24 | 13,283,767 |
| 2026-05-20 | 394.50 | 410.00 | 385.00 | 405.50 | 387.08 | 14,423,208 |
| 2026-05-19 | 415.50 | 415.50 | 389.00 | 390.00 | 372.29 | 14,289,116 |
| 2026-05-18 | 413.00 | 420.00 | 402.00 | 418.00 | 399.02 | 11,434,630 |
| 2026-05-15 | 452.00 | 452.00 | 424.50 | 425.00 | 405.70 | 16,541,383 |
| 2026-05-14 | 446.00 | 452.50 | 438.00 | 447.00 | 426.70 | 18,959,370 |
| 2026-05-13 | 436.00 | 437.50 | 426.00 | 434.00 | 414.29 | 16,543,848 |
| 2026-05-12 | 461.00 | 464.50 | 444.00 | 445.50 | 425.27 | 20,654,381 |
| 2026-05-11 | 464.50 | 469.00 | 454.50 | 457.00 | 436.24 | 25,406,262 |
| 2026-05-08 | 454.00 | 466.50 | 435.00 | 448.50 | 428.13 | 24,305,252 |
| 2026-05-07 | 478.50 | 494.00 | 461.50 | 461.50 | 440.54 | 50,224,401 |
| 2026-05-06 | 473.50 | 487.00 | 455.50 | 461.50 | 440.54 | 47,648,945 |
| 2026-05-05 | 445.00 | 454.50 | 436.50 | 448.00 | 427.65 | 29,833,703 |
| 2026-05-04 | 446.50 | 451.00 | 432.00 | 441.00 | 420.97 | 27,401,905 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 18.0077 TWD |
| 2026-03-20 | 16.7983 TWD |
| 2025-07-14 | 5.0617 TWD |
| 2024-06-27 | 2.9220 TWD |
| 2023-06-27 | 1.9042 TWD |
| 2022-07-21 | 5.1737 TWD |
| 2021-08-09 | 3.0318 TWD |
| 2020-07-21 | 1.3432 TWD |
| 2019-07-15 | 0.1904 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.