Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.050	10.100	10.050	10.100	10.100	120,190
2023-02-07	10.050	10.100	10.000	10.000	10.000	332,964
2023-02-06	10.000	10.100	9.990	10.000	10.000	412,681
2023-02-03	10.100	10.150	10.050	10.100	10.100	195,237
2023-02-02	10.200	10.200	10.100	10.100	10.100	340,473
2023-02-01	10.150	10.200	10.100	10.150	10.150	292,807
2023-01-31	9.950	10.150	9.950	10.150	10.150	376,622
2023-01-30	9.920	10.000	9.920	9.950	9.950	297,229
2023-01-17	9.760	9.950	9.760	9.870	9.870	104,565
2023-01-16	9.830	9.870	9.750	9.750	9.750	190,090
2023-01-13	9.970	9.980	9.790	9.800	9.800	348,414
2023-01-12	9.980	9.980	9.920	9.920	9.920	133,825
2023-01-11	10.100	10.100	9.920	9.950	9.950	778,067
2023-01-10	10.050	10.100	10.050	10.100	10.100	106,045
2023-01-09	10.150	10.150	9.980	10.100	10.100	215,055
2023-01-06	10.000	10.100	10.000	10.100	10.100	189,432
2023-01-05	10.150	10.150	10.000	10.000	10.000	146,454
2023-01-04	10.100	10.150	10.000	10.000	10.000	128,258
2023-01-03	10.150	10.150	10.000	10.050	10.050	334,260
2022-12-30	10.200	10.200	10.100	10.150	10.150	137,596
2022-12-29	10.000	10.300	9.950	10.200	10.200	545,819
2022-12-28	10.250	10.300	10.000	10.000	10.000	410,520
2022-12-27	10.150	10.250	10.000	10.250	10.250	586,828
2022-12-26	10.050	10.250	10.000	10.150	10.150	171,303
2022-12-23	10.000	10.150	10.000	10.100	10.100	151,212
2022-12-22	10.100	10.200	10.050	10.100	10.100	160,603
2022-12-21	10.000	10.250	10.000	10.050	10.050	511,109
2022-12-20	10.250	10.300	9.990	10.000	10.000	485,383
2022-12-19	10.350	10.450	10.200	10.250	10.250	503,013
2022-12-16	10.500	10.550	10.400	10.400	10.400	576,957
2022-12-15	10.400	10.650	10.400	10.550	10.550	856,642
2022-12-14	10.400	10.550	10.400	10.400	10.400	510,223
2022-12-13	10.350	10.600	10.300	10.350	10.350	713,246
2022-12-12	10.200	10.350	10.150	10.250	10.250	574,372
2022-12-09	10.450	10.650	10.250	10.250	10.250	2,873,364
2022-12-08	9.950	10.300	9.910	10.100	10.100	1,188,453
2022-12-07	9.940	9.990	9.860	9.890	9.890	322,457
2022-12-06	10.200	10.200	9.950	9.950	9.950	557,243
2022-12-05	10.000	10.100	9.970	9.990	9.990	456,680
2022-12-02	9.950	9.950	9.900	9.910	9.910	209,363
2022-12-01	9.950	10.000	9.900	9.930	9.930	304,083
2022-11-30	9.950	10.100	9.850	9.930	9.930	851,062
2022-11-29	9.630	9.860	9.560	9.860	9.860	425,509
2022-11-28	9.520	9.650	9.500	9.640	9.640	102,028
2022-11-25	9.530	9.600	9.530	9.580	9.580	227,813
2022-11-24	9.510	9.580	9.480	9.530	9.530	210,492
2022-11-23	9.410	9.590	9.400	9.510	9.510	344,381
2022-11-22	9.410	9.500	9.360	9.380	9.380	383,143
2022-11-21	9.470	9.490	9.420	9.420	9.420	76,334
2022-11-18	9.420	9.500	9.420	9.440	9.440	181,825
2022-11-17	9.420	9.470	9.420	9.470	9.470	124,602
2022-11-16	9.560	9.600	9.400	9.400	9.400	324,353
2022-11-15	9.520	9.570	9.500	9.550	9.550	315,628
2022-11-14	9.500	9.610	9.460	9.560	9.560	413,333
2022-11-11	9.610	9.660	9.470	9.480	9.480	696,900
2022-11-10	9.480	9.490	9.420	9.470	9.470	211,691
2022-11-09	9.420	9.520	9.400	9.480	9.480	477,158
2022-11-08	9.300	9.360	9.250	9.340	9.340	200,010
2022-11-07	9.400	9.400	9.200	9.310	9.310	166,367
2022-11-04	9.010	9.300	8.980	9.290	9.290	272,478

← NewerPage 16 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.