Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	12.150	12.300	12.050	12.150	12.150	412,176
2024-05-06	12.300	12.300	12.050	12.150	12.150	437,241
2024-05-03	12.400	12.450	12.150	12.150	12.150	591,078
2024-05-02	12.200	12.350	12.100	12.300	12.300	500,136
2024-04-30	12.450	12.500	12.200	12.200	12.200	503,430
2024-04-29	12.200	12.400	12.150	12.400	12.400	745,251
2024-04-26	12.000	12.250	12.000	12.150	12.150	890,496
2024-04-25	12.150	12.150	11.900	11.950	11.950	476,861
2024-04-24	12.100	12.150	12.050	12.100	12.100	479,335
2024-04-23	12.100	12.200	11.950	11.950	11.950	591,080
2024-04-22	12.000	12.250	11.850	11.900	11.900	1,289,770
2024-04-19	12.450	12.450	11.800	12.000	12.000	1,843,272
2024-04-18	12.600	12.650	12.350	12.450	12.450	661,652
2024-04-17	12.250	12.650	12.250	12.550	12.550	724,692
2024-04-16	12.700	12.700	12.200	12.200	12.200	1,493,120
2024-04-15	12.950	13.200	12.750	12.750	12.750	929,725
2024-04-12	13.000	13.050	12.750	13.050	13.050	1,226,312
2024-04-11	13.150	13.150	12.850	12.850	12.850	787,697
2024-04-10	13.500	13.500	13.000	13.000	13.000	1,131,326
2024-04-09	13.500	13.550	13.050	13.200	13.200	1,662,715
2024-04-08	13.000	13.250	12.850	13.150	13.150	1,889,914
2024-04-03	12.800	12.850	12.600	12.650	12.650	878,073
2024-04-02	12.850	12.850	12.500	12.850	12.850	1,053,974
2024-04-01	12.850	12.900	12.700	12.700	12.700	594,887
2024-03-29	13.150	13.150	12.700	12.750	12.750	885,194
2024-03-28	13.300	13.400	12.950	12.950	12.950	1,163,959
2024-03-27	13.200	13.500	13.200	13.300	13.300	829,893
2024-03-26	13.600	13.900	13.350	13.350	13.350	2,764,253
2024-03-25	13.000	13.650	12.800	13.450	13.450	2,760,420
2024-03-22	12.750	12.950	12.700	12.800	12.800	950,334
2024-03-21	12.950	13.050	12.750	12.750	12.750	969,919
2024-03-20	13.100	13.200	12.650	12.900	12.900	2,207,124
2024-03-19	12.700	12.800	12.550	12.600	12.600	857,081
2024-03-18	12.800	12.900	12.700	12.750	12.750	710,766
2024-03-15	12.650	12.950	12.650	12.750	12.750	968,619
2024-03-14	12.800	12.950	12.550	12.700	12.700	1,193,487
2024-03-13	13.300	13.300	12.750	12.800	12.800	2,465,807
2024-03-12	13.250	13.450	13.200	13.300	13.300	1,531,172
2024-03-11	13.250	13.400	13.200	13.250	13.250	1,234,951
2024-03-08	13.750	13.800	13.150	13.200	13.200	3,010,190
2024-03-07	14.100	14.200	13.700	13.700	13.700	2,278,418
2024-03-06	13.900	14.100	13.850	14.100	14.100	2,034,229
2024-03-05	14.400	14.400	13.750	13.850	13.850	4,198,886
2024-03-04	14.500	14.850	14.300	14.300	14.300	3,271,051
2024-03-01	14.400	14.550	14.200	14.400	14.400	2,211,495
2024-02-29	14.400	14.550	14.250	14.250	14.250	2,331,734
2024-02-27	14.850	15.000	14.300	14.400	14.400	3,528,067
2024-02-26	14.200	15.100	14.200	14.650	14.650	6,897,962
2024-02-23	14.550	14.650	14.150	14.150	14.150	3,546,002
2024-02-22	14.800	14.950	14.400	14.400	14.400	4,630,880
2024-02-21	14.300	15.150	14.300	14.700	14.700	9,631,557
2024-02-20	14.750	14.750	14.150	14.200	14.200	5,340,353
2024-02-19	14.850	14.900	14.200	14.650	14.650	7,270,866
2024-02-16	14.050	14.600	14.000	14.550	14.550	9,237,351
2024-02-15	14.900	15.000	14.400	14.700	14.700	7,316,568
2024-02-05	16.750	16.850	14.500	14.600	14.600	56,418,778
2024-02-02	15.650	16.050	15.350	16.050	16.050	32,007,923
2024-02-01	13.500	14.600	13.450	14.600	14.600	21,551,336
2024-01-31	13.500	13.700	13.250	13.300	13.300	2,577,820
2024-01-30	13.650	13.850	13.250	13.500	13.500	3,590,061

← NewerPage 11 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.