Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 335.00 | 337.00 | 328.00 | 328.00 | 328.00 | 3,938,242 |
| 2026-10-21 | 345.50 | 346.00 | 330.00 | 332.50 | 332.50 | 3,813,773 |
| 2026-10-20 | 335.50 | 346.50 | 333.50 | 335.50 | 335.50 | 4,289,455 |
| 2026-10-19 | 348.00 | 348.50 | 327.00 | 335.00 | 335.00 | 10,557,330 |
| 2026-10-16 | 350.00 | 367.00 | 350.00 | 360.00 | 360.00 | 3,895,902 |
| 2026-10-15 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 4,617,778 |
| 2026-10-14 | 365.00 | 367.50 | 360.50 | 367.50 | 367.50 | 1,980,610 |
| 2026-10-13 | 362.50 | 364.00 | 358.50 | 363.00 | 363.00 | 3,323,545 |
| 2026-10-12 | 360.00 | 370.00 | 359.00 | 367.50 | 367.50 | 3,147,166 |
| 2026-10-08 | 365.00 | 369.00 | 362.50 | 362.50 | 362.50 | 3,990,322 |
| 2026-10-07 | 362.00 | 368.00 | 362.00 | 365.00 | 365.00 | 7,068,325 |
| 2026-10-06 | 379.00 | 379.00 | 370.00 | 370.00 | 370.00 | 5,916,858 |
| 2026-10-05 | 382.50 | 384.00 | 376.00 | 378.00 | 378.00 | 4,246,914 |
| 2026-10-02 | 384.00 | 385.50 | 379.50 | 382.00 | 382.00 | 3,814,764 |
| 2026-10-01 | 378.50 | 382.00 | 376.50 | 380.00 | 380.00 | 2,547,462 |
| 2026-09-30 | 380.00 | 382.50 | 377.00 | 377.50 | 377.50 | 3,367,935 |
| 2026-09-29 | 377.50 | 378.00 | 374.00 | 377.00 | 377.00 | 2,722,362 |
| 2026-09-24 | 381.00 | 381.00 | 373.50 | 378.00 | 378.00 | 4,135,904 |
| 2026-09-23 | 388.50 | 389.50 | 382.50 | 383.00 | 383.00 | 3,302,307 |
Page 1 of 1 · 19 trading days
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.