Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.800	13.950	13.550	13.550	13.550	1,461,291
2023-08-07	13.700	13.850	13.450	13.750	13.750	1,518,864
2023-08-04	13.650	13.800	13.300	13.700	13.700	2,437,487
2023-08-02	13.950	14.100	13.500	13.650	13.650	2,716,971
2023-08-01	14.250	14.350	13.800	13.800	13.800	2,905,383
2023-07-31	14.400	14.650	14.150	14.200	14.200	2,612,512
2023-07-28	14.500	14.500	14.250	14.300	14.300	2,044,356
2023-07-27	14.350	14.950	14.300	14.550	14.550	3,355,656
2023-07-26	14.550	14.700	14.250	14.250	14.250	3,276,644
2023-07-25	14.900	14.950	14.400	14.600	14.600	3,157,051
2023-07-24	15.250	15.250	14.400	14.800	14.800	3,512,151
2023-07-21	15.100	15.250	14.900	14.950	14.950	2,111,511
2023-07-20	15.050	15.600	15.000	15.250	15.250	3,548,631
2023-07-19	15.550	15.650	14.400	14.900	14.900	4,746,981
2023-07-18	15.850	16.200	15.100	15.300	15.300	6,925,542
2023-07-17	16.250	16.250	15.550	15.700	15.700	6,784,135
2023-07-14	16.100	16.300	15.900	16.000	16.000	4,601,687
2023-07-13	16.500	16.700	16.000	16.000	16.000	5,621,410
2023-07-12	16.800	17.000	16.200	16.200	16.200	6,018,624
2023-07-11	17.950	18.050	16.550	16.800	16.800	13,120,742
2023-07-10	17.350	18.150	16.800	17.750	17.750	15,644,953
2023-07-07	17.150	17.300	16.550	17.300	17.300	7,794,492
2023-07-06	17.200	17.700	17.200	17.300	17.300	7,267,971
2023-07-05	17.650	18.200	17.550	17.650	17.650	16,677,219
2023-07-04	17.600	17.900	17.150	17.450	17.450	12,615,183
2023-07-03	17.500	18.700	17.300	17.800	17.800	42,422,783
2023-06-30	15.550	17.100	15.350	17.100	17.100	21,821,218
2023-06-29	15.600	16.800	15.500	15.550	15.550	22,482,943
2023-06-28	16.200	16.250	15.400	15.400	15.400	8,313,459
2023-06-27	16.350	16.350	15.250	15.550	15.550	8,768,306
2023-06-26	17.100	17.100	16.200	16.300	16.300	10,966,060
2023-06-21	17.900	17.900	16.250	17.100	17.100	20,613,416
2023-06-20	17.950	18.550	17.250	17.550	17.550	47,425,163
2023-06-19	17.650	17.700	16.400	17.700	17.700	30,064,907
2023-06-16	16.100	16.100	16.050	16.100	16.100	7,254,886
2023-06-15	13.750	14.650	13.750	14.650	14.650	16,689,631
2023-06-14	13.000	13.450	12.850	13.350	13.350	2,997,554
2023-06-13	12.750	12.950	12.600	12.850	12.850	1,568,793
2023-06-12	13.250	13.300	12.550	12.600	12.600	4,671,832
2023-06-09	13.350	13.650	13.300	13.400	13.400	2,559,141
2023-06-08	13.300	13.700	13.050	13.350	13.350	3,634,963
2023-06-07	13.600	13.800	13.200	13.250	13.250	4,805,450
2023-06-06	13.900	14.750	13.300	13.600	13.600	23,211,587
2023-06-05	12.700	13.750	12.700	13.750	13.750	10,749,949
2023-06-02	12.500	12.650	12.400	12.500	12.500	1,261,463
2023-06-01	12.400	12.600	12.200	12.400	12.400	1,326,278
2023-05-31	12.450	12.500	12.250	12.300	12.300	776,778
2023-05-30	12.600	12.700	12.300	12.300	12.300	1,408,586
2023-05-29	12.300	12.500	12.250	12.300	12.300	1,678,509
2023-05-26	12.450	12.450	12.100	12.150	12.150	1,454,268
2023-05-25	12.800	12.800	12.400	12.400	12.400	2,473,549
2023-05-24	12.400	12.600	12.150	12.550	12.550	3,273,527
2023-05-23	12.800	13.200	12.250	12.500	12.500	11,060,441
2023-05-22	11.500	12.400	11.500	12.400	12.400	7,065,241
2023-05-19	11.600	11.600	11.250	11.300	11.300	1,348,649
2023-05-18	11.700	11.700	11.450	11.500	11.500	733,142
2023-05-17	11.350	11.700	11.250	11.500	11.500	1,236,947
2023-05-16	11.400	11.500	11.200	11.350	11.350	850,481
2023-05-15	11.450	11.650	11.350	11.350	11.350	1,049,269
2023-05-12	11.300	11.650	11.200	11.500	11.500	1,402,436

← NewerPage 14 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.