Anderson Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.250	25.800	24.400	24.500	24.500	7,271,352
2026-10-19	23.800	25.950	23.250	24.900	24.900	9,042,714
2026-10-16	24.400	25.500	24.200	24.250	24.250	5,236,167
2026-10-15	24.900	25.900	23.650	23.650	23.650	16,261,225
2026-10-14	22.900	24.900	22.900	24.900	24.900	8,265,091
2026-10-13	23.050	23.350	22.600	22.650	22.650	2,018,002
2026-10-12	23.300	23.350	23.000	23.100	23.100	2,142,013
2026-10-08	23.900	23.950	23.500	23.700	23.700	2,208,299
2026-10-07	24.100	24.400	23.900	24.050	24.050	1,779,195
2026-10-06	24.450	24.700	24.000	24.150	24.150	2,498,054
2026-10-05	25.000	25.000	24.100	24.150	24.150	3,529,320
2026-10-02	25.050	25.150	24.550	24.750	24.750	2,828,027
2026-10-01	25.450	25.550	25.000	25.000	25.000	3,306,476
2026-09-30	25.500	26.500	25.300	25.850	25.850	6,836,763
2026-09-29	24.850	25.800	24.750	25.500	25.500	3,716,907
2026-09-24	25.450	26.800	25.100	25.450	25.450	7,767,869
2026-09-23	26.200	26.400	25.500	25.650	25.650	7,282,148
2026-09-22	27.350	27.900	26.000	26.150	26.150	35,617,562
2026-09-21	25.550	27.050	25.350	27.050	27.050	23,284,843
2026-09-18	24.100	24.700	23.600	24.600	24.600	7,755,940
2026-09-17	25.750	25.750	24.000	24.100	24.100	11,767,540
2026-09-16	24.800	26.300	24.600	24.950	24.950	28,941,710
2026-09-15	23.750	25.300	23.600	24.650	24.650	36,995,716
2026-09-14	21.550	23.300	21.400	23.300	23.300	15,570,052
2026-09-11	19.900	21.200	19.900	21.200	21.200	9,529,818
2026-09-10	20.150	20.150	19.250	19.300	19.300	1,950,310
2026-09-09	21.800	21.800	20.250	20.250	20.250	7,017,001
2026-09-08	19.500	21.050	19.500	21.050	21.050	3,468,518
2026-09-07	19.250	19.300	18.850	19.150	19.150	388,242
2026-09-04	18.750	19.200	18.750	19.150	19.150	521,129
2026-09-03	19.350	19.550	18.700	18.700	18.700	691,527
2026-09-02	19.000	19.600	19.000	19.350	19.350	525,302
2026-09-01	19.200	19.350	19.100	19.100	19.100	542,060
2026-08-31	19.650	19.750	19.150	19.300	19.300	617,051
2026-08-28	19.800	19.800	19.300	19.550	19.550	735,002
2026-08-27	19.400	19.750	19.350	19.500	19.500	852,002
2026-08-26	18.500	19.150	18.500	19.100	19.100	847,351
2026-08-25	18.650	18.650	17.950	18.450	18.450	619,500
2026-08-24	18.800	18.950	18.600	18.650	18.650	387,001
2026-08-21	18.600	18.700	18.300	18.600	18.600	474,101
2026-08-20	18.550	18.850	18.450	18.650	18.650	514,001
2026-08-19	18.650	19.000	18.450	18.550	18.550	663,361
2026-08-18	19.100	19.400	18.700	18.700	18.700	615,352
2026-08-17	19.700	19.750	18.950	19.100	19.100	591,014
2026-08-14	19.400	19.450	19.100	19.400	19.400	630,436
2026-08-13	19.600	19.950	19.300	19.400	19.400	708,029
2026-08-12	19.000	19.500	18.900	19.400	19.400	776,910
2026-08-11	19.000	19.400	18.850	19.000	19.000	763,350
2026-08-10	18.850	19.150	18.650	19.000	19.000	664,001
2026-08-07	18.700	18.700	18.400	18.550	18.550	500,000
2026-08-06	18.500	18.600	17.950	18.550	18.550	556,151
2026-08-05	18.550	18.650	18.250	18.400	18.400	936,301
2026-08-04	17.650	18.200	17.450	18.150	18.150	751,301
2026-08-03	17.250	17.800	17.000	17.750	17.750	836,006
2026-07-31	17.000	17.300	16.800	17.250	17.250	1,190,250
2026-07-30	16.700	17.150	16.200	16.300	16.300	1,751,041
2026-07-29	18.050	18.100	16.200	17.000	17.000	2,345,500
2026-07-28	18.500	18.500	17.750	17.800	17.800	1,563,053
2026-07-27	19.100	19.250	18.600	19.050	19.050	895,001
2026-07-24	19.550	19.600	19.000	19.100	19.100	965,031

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.1000 TWD
2021-08-26	0.1000 TWD
2020-09-25	0.1042 TWD
2019-07-25	0.1304 TWD

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