Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.150	11.150	11.000	11.000	11.000	310,221
2023-11-02	11.000	11.150	10.900	11.000	11.000	461,209
2023-11-01	10.850	10.950	10.700	10.950	10.950	525,675
2023-10-31	11.300	11.300	10.750	10.750	10.750	883,295
2023-10-30	11.200	11.300	11.100	11.200	11.200	363,458
2023-10-27	11.150	11.250	11.000	11.100	11.100	479,460
2023-10-26	11.300	11.300	11.100	11.150	11.150	380,727
2023-10-25	11.450	11.450	11.300	11.350	11.350	419,871
2023-10-24	11.100	11.450	11.100	11.450	11.450	566,376
2023-10-23	10.750	11.150	10.750	11.050	11.050	565,143
2023-10-20	11.200	11.200	10.800	10.850	10.850	942,818
2023-10-19	11.100	11.250	11.100	11.150	11.150	510,381
2023-10-18	11.350	11.350	11.150	11.150	11.150	704,048
2023-10-17	11.550	11.550	11.200	11.200	11.200	755,062
2023-10-16	11.700	11.700	11.400	11.450	11.450	820,467
2023-10-13	11.850	11.950	11.700	11.700	11.700	480,483
2023-10-12	11.650	11.900	11.650	11.850	11.850	518,152
2023-10-11	12.350	12.350	11.600	11.650	11.650	1,654,460
2023-10-06	12.100	12.150	12.000	12.100	12.100	754,699
2023-10-05	11.950	12.150	11.900	12.050	12.050	669,542
2023-10-04	11.850	11.950	11.800	11.850	11.850	375,665
2023-10-03	12.100	12.100	11.950	11.950	11.950	540,344
2023-10-02	11.900	12.050	11.900	12.050	12.050	757,569
2023-09-28	11.850	11.900	11.750	11.850	11.850	684,946
2023-09-27	11.600	11.800	11.600	11.700	11.700	445,703
2023-09-26	12.050	12.050	11.700	11.700	11.700	557,804
2023-09-25	11.750	12.050	11.750	12.000	12.000	563,569
2023-09-22	11.750	11.850	11.600	11.750	11.750	501,173
2023-09-21	12.200	12.200	11.700	11.700	11.700	1,314,473
2023-09-20	12.050	12.050	11.950	12.000	12.000	1,010,887
2023-09-19	12.300	12.300	12.000	12.050	12.050	1,299,781
2023-09-18	12.250	12.400	12.200	12.250	12.250	673,604
2023-09-15	12.500	12.500	12.200	12.200	12.200	1,354,441
2023-09-14	12.250	12.500	12.250	12.400	12.400	1,145,047
2023-09-13	12.400	12.400	12.150	12.200	12.200	1,242,174
2023-09-12	12.450	12.450	12.250	12.350	12.350	1,229,734
2023-09-11	12.450	13.150	12.300	12.400	12.400	4,237,612
2023-09-08	12.350	12.350	12.150	12.200	12.200	1,198,426
2023-09-07	12.500	12.550	12.350	12.400	12.400	653,907
2023-09-06	12.600	12.600	12.400	12.500	12.500	932,264
2023-09-05	12.650	12.750	12.550	12.650	12.650	1,029,751
2023-09-04	12.450	12.600	12.300	12.550	12.550	1,432,779
2023-09-01	12.350	12.550	12.300	12.400	12.400	945,506
2023-08-31	12.350	12.500	12.300	12.400	12.400	568,292
2023-08-30	12.450	12.500	12.250	12.400	12.400	654,502
2023-08-29	12.350	12.350	12.200	12.300	12.300	340,060
2023-08-28	12.500	12.650	12.200	12.200	12.200	1,091,616
2023-08-25	12.300	12.550	12.300	12.450	12.450	957,075
2023-08-24	12.650	12.650	12.300	12.450	12.450	1,577,941
2023-08-23	12.250	12.600	12.250	12.500	12.500	1,710,041
2023-08-22	12.600	12.700	12.150	12.250	12.250	1,571,528
2023-08-21	12.600	12.800	12.450	12.550	12.550	1,167,019
2023-08-18	12.650	12.850	12.400	12.500	12.500	1,718,073
2023-08-17	12.450	12.750	12.200	12.550	12.550	2,218,116
2023-08-16	12.400	12.500	12.150	12.400	12.400	1,677,910
2023-08-15	12.500	12.650	12.400	12.500	12.500	1,267,169
2023-08-14	12.650	12.650	12.300	12.350	12.350	1,870,551
2023-08-11	12.700	13.000	12.650	12.650	12.650	2,131,830
2023-08-10	13.150	13.150	12.600	12.600	12.600	2,618,232
2023-08-09	13.400	13.400	13.000	13.000	13.000	3,759,854

← NewerPage 13 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.