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
2021-10-21	66.800	67.900	66.000	67.200	64.560	248,696
2021-10-20	66.200	66.700	66.000	66.300	63.695	141,003
2021-10-19	66.800	67.200	66.200	66.200	63.599	165,912
2021-10-18	67.200	67.700	65.800	66.800	64.175	326,461
2021-10-15	65.900	66.900	65.200	66.100	63.503	224,473
2021-10-14	66.000	69.000	64.200	65.000	62.446	835,692

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.