Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	14.000	14.850	13.850	14.150	14.150	4,350,966
2024-08-01	13.400	14.600	13.400	14.500	14.500	4,812,318
2024-07-31	13.400	13.550	13.200	13.300	13.300	426,697
2024-07-30	13.200	13.450	13.000	13.400	13.400	799,806
2024-07-29	13.650	13.650	13.150	13.150	13.150	820,503
2024-07-26	13.500	13.600	13.350	13.400	13.400	863,603
2024-07-23	13.850	13.950	13.700	13.850	13.850	522,888
2024-07-22	13.850	14.000	13.600	13.700	13.700	1,193,772
2024-07-19	14.400	14.450	13.750	13.850	13.850	1,562,857
2024-07-18	14.150	14.500	13.900	14.300	14.300	1,614,749
2024-07-17	14.250	14.450	14.150	14.150	14.150	1,003,631
2024-07-16	14.450	14.600	14.050	14.150	14.150	1,516,293
2024-07-15	14.950	15.000	14.350	14.350	14.350	2,120,684
2024-07-12	14.600	15.200	14.350	14.800	14.800	3,694,276
2024-07-11	14.850	15.100	14.600	14.650	14.650	3,537,893
2024-07-10	14.850	15.400	14.500	14.800	14.800	6,586,489
2024-07-09	17.000	17.000	14.700	14.850	14.850	20,733,201
2024-07-08	16.200	16.300	16.000	16.300	16.300	9,924,286
2024-07-05	13.600	14.850	13.600	14.850	14.850	7,408,918
2024-07-04	13.550	13.600	13.350	13.500	13.500	1,028,986
2024-07-03	13.200	13.600	13.200	13.400	13.400	1,314,475
2024-07-02	13.250	13.250	13.050	13.200	13.200	660,366
2024-07-01	13.450	13.450	13.150	13.250	13.250	650,748
2024-06-28	13.500	13.500	13.150	13.300	13.300	833,561
2024-06-27	13.400	13.550	13.250	13.250	13.250	1,061,503
2024-06-26	13.050	13.650	13.050	13.400	13.400	3,372,909
2024-06-25	13.100	13.150	12.850	13.000	13.000	575,283
2024-06-24	13.250	13.250	12.950	12.950	12.950	695,263
2024-06-21	13.000	13.250	12.900	13.200	13.200	895,233
2024-06-20	13.100	13.100	13.000	13.000	13.000	617,558
2024-06-19	13.300	13.300	12.950	13.050	13.050	973,769
2024-06-18	13.300	13.350	13.050	13.200	13.200	1,301,615
2024-06-17	13.050	13.600	12.900	13.150	13.150	3,840,046
2024-06-14	12.500	13.500	12.450	13.000	13.000	7,641,415
2024-06-13	12.350	12.450	12.150	12.300	12.300	612,501
2024-06-12	12.450	12.800	12.250	12.250	12.250	762,949
2024-06-11	12.800	12.800	12.450	12.450	12.450	652,924
2024-06-07	12.450	12.800	12.450	12.750	12.750	937,668
2024-06-06	12.550	12.600	12.350	12.350	12.350	732,799
2024-06-05	12.700	12.850	12.500	12.500	12.500	674,814
2024-06-04	12.900	13.150	12.650	12.650	12.650	1,103,106
2024-06-03	13.100	13.100	12.750	12.950	12.950	774,534
2024-05-31	12.850	13.050	12.850	13.000	13.000	753,541
2024-05-30	13.150	13.150	12.800	12.850	12.850	793,126
2024-05-29	13.200	13.300	13.000	13.100	13.100	1,573,861
2024-05-28	12.650	13.200	12.650	13.100	13.100	2,828,477
2024-05-27	12.550	12.650	12.400	12.600	12.600	495,345
2024-05-24	12.400	12.550	12.200	12.550	12.550	491,296
2024-05-23	12.600	12.650	12.400	12.400	12.400	786,424
2024-05-22	12.700	12.700	12.600	12.650	12.650	502,741
2024-05-21	12.600	12.750	12.500	12.650	12.650	574,074
2024-05-20	12.600	12.800	12.500	12.600	12.600	1,342,598
2024-05-17	12.300	12.550	12.250	12.550	12.550	969,230
2024-05-16	12.450	12.450	12.200	12.250	12.250	911,222
2024-05-15	12.500	12.550	12.300	12.300	12.300	1,114,436
2024-05-14	12.500	12.950	12.500	12.550	12.550	2,342,245
2024-05-13	12.450	12.450	12.250	12.400	12.400	577,409
2024-05-10	12.400	12.400	12.150	12.200	12.200	410,393
2024-05-09	12.400	12.400	12.200	12.200	12.200	352,780
2024-05-08	12.150	12.400	12.100	12.350	12.350	507,051

← NewerPage 10 of 21 · 1,221 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.