Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.110	9.110	9.020	9.070	9.070	113,329
2022-11-02	9.000	9.130	8.990	9.110	9.110	234,536
2022-11-01	8.980	9.040	8.910	9.010	9.010	171,465
2022-10-31	9.000	9.020	8.750	8.940	8.940	162,242
2022-10-28	9.030	9.050	8.950	9.000	9.000	137,965
2022-10-27	9.010	9.030	8.920	9.030	9.030	124,921
2022-10-26	8.970	8.970	8.830	8.920	8.920	140,963
2022-10-25	9.000	9.040	8.810	8.910	8.910	308,082
2022-10-24	9.000	9.040	8.930	8.950	8.950	212,082
2022-10-21	9.000	9.000	8.800	8.880	8.880	208,376
2022-10-20	9.020	9.020	8.820	8.900	8.900	797,296
2022-10-19	9.090	9.200	9.010	9.060	9.060	351,748
2022-10-18	9.100	9.160	9.010	9.090	9.090	258,010
2022-10-17	9.150	9.150	8.910	9.030	9.030	244,771
2022-10-14	9.280	9.450	9.160	9.190	9.190	506,209
2022-10-13	9.430	9.430	8.900	9.120	9.120	573,114
2022-10-12	9.580	9.580	9.220	9.360	9.360	333,892
2022-10-11	9.630	9.630	9.380	9.400	9.400	437,855
2022-10-07	9.610	9.810	9.600	9.780	9.780	149,179
2022-10-06	9.700	9.800	9.600	9.700	9.700	258,250
2022-10-05	9.700	9.790	9.660	9.670	9.670	286,260
2022-10-04	9.650	9.740	9.560	9.700	9.700	308,542
2022-10-03	9.540	9.600	9.440	9.540	9.540	164,709
2022-09-30	9.510	9.550	9.360	9.540	9.540	186,319
2022-09-29	9.530	9.740	9.530	9.630	9.630	141,743
2022-09-28	9.900	10.050	9.450	9.460	9.460	602,510
2022-09-27	9.760	9.840	9.690	9.840	9.840	186,660
2022-09-26	10.150	10.150	9.700	9.720	9.720	751,338
2022-09-23	10.400	10.450	10.150	10.200	10.200	483,981
2022-09-22	10.450	10.450	10.250	10.400	10.400	210,254
2022-09-21	10.550	10.700	10.450	10.450	10.450	552,324
2022-09-20	10.550	10.650	10.500	10.550	10.550	202,280
2022-09-19	10.800	10.800	10.500	10.500	10.500	556,852
2022-09-16	10.800	10.900	10.750	10.750	10.750	228,871
2022-09-15	11.000	11.050	10.850	10.900	10.900	467,161
2022-09-14	10.500	11.000	10.500	10.850	10.850	855,188
2022-09-13	10.750	10.850	10.650	10.650	10.650	309,416
2022-09-12	11.000	11.100	10.700	10.750	10.750	945,607
2022-09-08	10.800	11.000	10.700	10.950	10.950	575,512
2022-09-07	10.800	10.800	10.600	10.650	10.650	450,242
2022-09-06	11.150	11.150	10.750	10.850	10.850	1,223,130
2022-09-05	11.100	11.400	10.950	11.050	11.050	1,211,324
2022-09-02	11.200	11.500	10.950	11.100	11.100	3,329,004
2022-09-01	10.900	11.000	10.800	10.950	10.950	488,013
2022-08-31	10.900	11.100	10.850	10.950	10.950	1,239,309
2022-08-30	10.600	11.000	10.600	10.900	10.900	1,118,426
2022-08-29	10.300	10.650	10.300	10.600	10.600	585,449
2022-08-26	10.950	10.950	10.700	10.700	10.700	756,424
2022-08-25	10.950	10.950	10.800	10.850	10.850	808,326
2022-08-24	10.750	11.100	10.750	10.900	10.800	1,750,708
2022-08-23	10.750	10.850	10.650	10.800	10.701	963,364
2022-08-22	10.650	10.950	10.600	10.700	10.602	1,392,309
2022-08-19	10.700	10.850	10.600	10.650	10.552	839,456
2022-08-18	10.800	11.200	10.600	10.650	10.552	3,215,560
2022-08-17	10.550	10.750	10.500	10.700	10.602	993,691
2022-08-16	10.600	10.800	10.450	10.550	10.453	1,597,363
2022-08-15	10.450	10.600	10.400	10.500	10.404	1,387,116
2022-08-12	10.600	10.650	10.300	10.500	10.404	1,028,347
2022-08-11	10.700	10.750	10.300	10.350	10.255	4,964,165
2022-08-10	10.200	10.800	10.200	10.800	10.701	3,704,330

← NewerPage 17 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.