Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.200	13.600	13.200	13.450	13.450	3,743,213
2024-01-26	13.450	13.650	13.050	13.050	13.050	3,855,299
2024-01-25	14.100	14.100	13.200	13.300	13.300	7,799,490
2024-01-24	14.000	14.700	14.000	14.100	14.100	10,428,568
2024-01-23	13.800	14.150	13.650	13.850	13.850	6,060,415
2024-01-22	14.250	14.500	13.650	13.800	13.800	11,598,460
2024-01-19	14.450	14.850	13.600	14.150	14.150	16,205,158
2024-01-18	14.550	15.500	14.500	14.500	14.500	31,136,762
2024-01-17	15.700	15.800	14.250	14.350	14.350	46,689,063
2024-01-16	14.150	15.200	14.150	15.200	15.200	32,000,708
2024-01-15	12.950	13.850	12.700	13.850	13.850	18,380,794
2024-01-12	13.000	13.500	12.600	12.600	12.600	25,219,831
2024-01-11	11.550	12.400	11.550	12.400	12.400	7,072,320
2024-01-10	11.400	11.400	11.300	11.300	11.300	327,821
2024-01-09	11.650	11.650	11.400	11.450	11.450	578,737
2024-01-08	11.500	11.800	11.500	11.600	11.600	667,917
2024-01-05	11.500	11.600	11.450	11.450	11.450	267,863
2024-01-04	11.600	11.650	11.400	11.500	11.500	428,274
2024-01-03	11.550	11.600	11.450	11.500	11.500	658,848
2024-01-02	11.500	11.650	11.500	11.550	11.550	230,607
2023-12-29	11.600	11.650	11.500	11.500	11.500	410,984
2023-12-28	11.600	11.700	11.550	11.550	11.550	372,876
2023-12-27	11.650	11.700	11.550	11.600	11.600	395,581
2023-12-26	11.650	11.650	11.550	11.650	11.650	226,798
2023-12-25	11.800	11.800	11.550	11.600	11.600	569,959
2023-12-22	11.900	11.900	11.700	11.750	11.750	441,822
2023-12-21	11.750	12.000	11.750	11.850	11.850	605,626
2023-12-20	11.800	12.100	11.800	11.800	11.800	1,300,596
2023-12-19	11.650	11.750	11.400	11.750	11.750	1,363,764
2023-12-18	11.650	11.800	11.600	11.600	11.600	480,835
2023-12-15	11.550	11.800	11.550	11.700	11.700	551,055
2023-12-14	11.750	11.750	11.500	11.550	11.550	601,598
2023-12-13	11.600	11.750	11.550	11.600	11.600	390,429
2023-12-12	11.600	11.750	11.500	11.550	11.550	500,922
2023-12-11	11.850	11.850	11.550	11.600	11.600	1,584,560
2023-12-08	11.950	12.050	11.850	11.850	11.850	618,892
2023-12-07	12.000	12.300	11.900	11.900	11.900	1,303,677
2023-12-06	12.150	12.300	11.900	11.950	11.950	1,763,896
2023-12-05	11.800	12.200	11.700	12.100	12.100	1,405,105
2023-12-04	12.000	12.200	11.800	11.800	11.800	1,423,352
2023-12-01	11.450	12.000	11.450	11.950	11.950	2,255,503
2023-11-30	11.450	11.500	11.400	11.450	11.450	378,775
2023-11-29	11.500	11.550	11.400	11.450	11.450	276,511
2023-11-28	11.350	11.550	11.350	11.450	11.450	388,401
2023-11-27	11.550	11.550	11.300	11.300	11.300	478,988
2023-11-24	11.450	11.550	11.400	11.450	11.450	219,166
2023-11-23	11.600	11.650	11.450	11.450	11.450	469,932
2023-11-22	11.550	11.700	11.500	11.550	11.550	444,228
2023-11-21	11.700	11.700	11.500	11.550	11.550	545,078
2023-11-20	11.600	11.650	11.550	11.600	11.600	388,767
2023-11-17	11.450	11.600	11.400	11.600	11.600	713,955
2023-11-16	11.400	11.500	11.300	11.450	11.450	581,893
2023-11-15	11.350	11.350	11.200	11.300	11.300	598,923
2023-11-14	11.500	11.500	11.250	11.250	11.250	716,630
2023-11-13	11.150	11.350	11.050	11.300	11.300	1,060,127
2023-11-10	10.900	11.000	10.850	10.850	10.850	295,469
2023-11-09	11.150	11.150	11.000	11.000	11.000	340,624
2023-11-08	11.100	11.200	11.000	11.100	11.100	382,253
2023-11-07	11.150	11.150	11.050	11.100	11.100	326,929
2023-11-06	11.050	11.150	11.050	11.100	11.100	218,581

← NewerPage 12 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.