Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	12.050	12.100	11.250	11.300	11.300	3,088,590
2023-05-10	12.100	12.200	11.950	12.050	12.050	862,631
2023-05-09	12.300	12.350	11.950	12.000	12.000	1,747,841
2023-05-08	12.500	12.500	12.100	12.200	12.200	1,464,797
2023-05-05	12.600	12.650	12.050	12.350	12.350	2,417,224
2023-05-04	12.400	12.800	12.350	12.650	12.650	1,929,776
2023-05-03	12.600	12.800	12.350	12.350	12.350	3,710,898
2023-05-02	12.700	13.150	12.500	12.700	12.700	7,925,892
2023-04-28	12.000	12.300	12.000	12.200	12.200	4,277,313
2023-04-27	11.900	12.000	11.600	11.900	11.900	1,454,074
2023-04-26	11.800	11.800	11.500	11.750	11.750	1,410,569
2023-04-25	12.000	12.300	11.600	11.700	11.700	4,845,111
2023-04-24	11.500	11.950	11.400	11.900	11.900	3,964,903
2023-04-21	11.350	11.750	11.250	11.350	11.350	2,321,204
2023-04-20	11.850	11.850	11.250	11.350	11.350	2,681,265
2023-04-19	11.650	11.800	11.500	11.650	11.650	2,328,567
2023-04-18	11.550	11.700	11.450	11.550	11.550	1,722,472
2023-04-17	11.450	11.550	11.350	11.450	11.450	1,295,923
2023-04-14	11.300	11.400	11.200	11.300	11.300	1,050,827
2023-04-13	11.250	11.450	11.150	11.150	11.150	1,622,503
2023-04-12	11.300	11.300	11.100	11.200	11.200	610,568
2023-04-11	11.250	11.500	11.200	11.250	11.250	1,178,094
2023-04-10	11.100	11.300	11.100	11.300	11.300	649,414
2023-04-07	11.200	11.300	11.050	11.100	11.100	501,709
2023-04-06	11.050	11.300	10.950	11.100	11.100	928,341
2023-03-31	11.050	11.150	11.000	11.000	11.000	735,745
2023-03-30	10.800	11.100	10.800	10.950	10.950	1,619,941
2023-03-29	10.550	10.800	10.550	10.750	10.750	386,482
2023-03-28	10.750	10.750	10.550	10.600	10.600	391,010
2023-03-27	10.600	10.800	10.600	10.750	10.750	728,628
2023-03-24	10.600	10.650	10.500	10.600	10.600	322,369
2023-03-23	10.550	10.800	10.500	10.550	10.550	1,106,136
2023-03-22	10.450	10.600	10.450	10.450	10.450	794,705
2023-03-21	10.300	10.500	10.300	10.450	10.450	338,362
2023-03-20	10.250	10.350	10.200	10.300	10.300	222,191
2023-03-17	10.300	10.350	10.250	10.250	10.250	181,027
2023-03-16	10.450	10.450	10.100	10.300	10.300	961,793
2023-03-15	10.450	10.600	10.400	10.450	10.450	350,411
2023-03-14	10.400	10.400	10.300	10.400	10.400	375,940
2023-03-13	10.450	10.550	10.250	10.450	10.450	912,870
2023-03-10	10.850	10.850	10.350	10.400	10.400	1,683,516
2023-03-09	11.200	11.600	10.850	10.900	10.900	10,041,848
2023-03-08	11.150	11.400	11.150	11.300	11.300	1,596,551
2023-03-07	11.200	11.300	11.150	11.150	11.150	950,326
2023-03-06	11.300	11.350	11.100	11.150	11.150	1,214,241
2023-03-03	10.850	11.300	10.850	11.200	11.200	2,917,886
2023-03-02	10.700	10.850	10.700	10.850	10.850	335,986
2023-03-01	10.700	10.800	10.650	10.700	10.700	301,684
2023-02-24	10.800	10.800	10.700	10.750	10.750	556,339
2023-02-23	10.800	11.000	10.800	10.800	10.800	1,061,794
2023-02-22	10.500	10.800	10.400	10.800	10.800	1,378,649
2023-02-21	10.750	10.750	10.600	10.600	10.600	412,047
2023-02-20	10.450	10.850	10.400	10.700	10.700	1,440,471
2023-02-17	10.350	10.500	10.350	10.400	10.400	777,785
2023-02-16	10.350	10.450	10.300	10.350	10.350	315,813
2023-02-15	10.350	10.350	10.150	10.300	10.300	326,766
2023-02-14	10.200	10.450	10.200	10.350	10.350	791,711
2023-02-13	10.050	10.150	10.000	10.150	10.150	587,517
2023-02-10	10.050	10.150	10.000	10.000	10.000	519,977
2023-02-09	10.100	10.150	10.050	10.100	10.100	254,266

← NewerPage 15 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.