ADLINK Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 65.300 | 66.400 | 65.100 | 65.100 | 62.542 | 167,515 |
| 2021-11-11 | 66.000 | 66.800 | 65.000 | 65.200 | 62.638 | 144,450 |
| 2021-11-10 | 66.800 | 67.200 | 66.100 | 66.700 | 64.079 | 157,774 |
| 2021-11-09 | 66.800 | 67.600 | 66.800 | 67.000 | 64.368 | 158,859 |
| 2021-11-08 | 68.000 | 68.100 | 66.800 | 66.800 | 64.175 | 131,145 |
| 2021-11-05 | 69.300 | 69.300 | 67.000 | 67.800 | 65.136 | 299,269 |
| 2021-11-04 | 67.000 | 70.200 | 67.000 | 69.200 | 66.481 | 238,344 |
| 2021-11-03 | 67.700 | 67.900 | 66.900 | 66.900 | 64.272 | 179,226 |
| 2021-11-02 | 67.600 | 68.700 | 67.500 | 67.700 | 65.040 | 155,484 |
| 2021-11-01 | 67.300 | 69.400 | 67.300 | 67.300 | 64.656 | 230,419 |
| 2021-10-29 | 68.700 | 68.700 | 67.000 | 67.200 | 64.560 | 126,074 |
| 2021-10-28 | 69.100 | 69.100 | 67.400 | 67.700 | 65.040 | 123,657 |
| 2021-10-27 | 69.600 | 69.600 | 67.300 | 67.600 | 64.944 | 177,445 |
| 2021-10-26 | 68.000 | 71.000 | 67.800 | 68.300 | 65.616 | 615,396 |
| 2021-10-25 | 66.700 | 67.900 | 66.500 | 67.800 | 65.136 | 164,765 |
| 2021-10-22 | 67.700 | 67.700 | 66.000 | 66.500 | 63.887 | 153,399 |
← NewerPage 21 of 21 · 1,216 trading days
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.