Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.740	9.820	9.730	9.820	9.730	213,040
2022-08-08	9.870	9.890	9.700	9.730	9.641	430,722
2022-08-05	9.620	9.880	9.620	9.860	9.770	617,248
2022-08-04	9.650	9.650	9.410	9.510	9.423	483,926
2022-08-03	9.800	9.850	9.610	9.610	9.522	500,335
2022-08-02	9.710	9.880	9.550	9.780	9.690	735,171
2022-08-01	9.410	9.840	9.380	9.790	9.700	1,610,762
2022-07-29	9.320	9.400	9.320	9.380	9.294	205,007
2022-07-28	9.440	9.440	9.290	9.300	9.215	234,765
2022-07-27	9.300	9.400	9.300	9.350	9.264	217,064
2022-07-26	9.440	9.460	9.050	9.300	9.215	541,258
2022-07-25	9.430	9.510	9.430	9.440	9.353	185,003
2022-07-22	9.470	9.550	9.400	9.480	9.393	216,699
2022-07-21	9.480	9.560	9.420	9.460	9.373	322,040
2022-07-20	9.750	9.750	9.480	9.480	9.393	477,595
2022-07-19	9.540	9.710	9.500	9.710	9.621	474,512
2022-07-18	9.450	9.590	9.440	9.550	9.462	379,130
2022-07-15	9.250	9.440	9.250	9.400	9.314	454,257
2022-07-14	9.230	9.330	9.190	9.290	9.205	341,493
2022-07-13	9.170	9.260	9.170	9.230	9.145	389,900
2022-07-12	9.250	9.250	8.950	9.020	8.937	466,222
2022-07-11	9.300	9.550	9.200	9.270	9.185	816,232
2022-07-08	9.040	9.150	9.040	9.060	8.977	260,340
2022-07-07	8.980	9.100	8.830	9.030	8.947	395,615
2022-07-06	9.130	9.140	8.920	8.950	8.868	482,471
2022-07-05	9.190	9.290	9.050	9.180	9.096	453,428
2022-07-04	8.900	9.170	8.900	9.100	9.017	716,364
2022-07-01	9.110	9.290	8.950	8.950	8.868	497,887
2022-06-30	9.370	9.370	9.090	9.100	9.017	328,684
2022-06-29	9.290	9.360	9.230	9.250	9.165	236,256
2022-06-28	9.540	9.540	9.200	9.200	9.116	461,009
2022-06-27	9.600	9.670	9.570	9.600	9.512	226,494
2022-06-24	9.550	9.640	9.500	9.540	9.453	340,396
2022-06-23	9.430	9.590	9.310	9.390	9.304	506,113
2022-06-22	9.400	9.420	9.200	9.300	9.215	479,299
2022-06-21	9.220	9.600	9.220	9.580	9.492	530,484
2022-06-20	9.650	9.650	9.120	9.120	9.036	1,011,186
2022-06-17	9.770	9.880	9.400	9.510	9.423	972,739
2022-06-16	10.100	10.300	9.770	9.770	9.680	1,171,086
2022-06-15	10.050	10.150	9.980	9.980	9.888	603,340
2022-06-14	10.100	10.150	9.970	9.980	9.888	1,241,616
2022-06-13	10.100	10.550	10.000	10.150	10.057	5,573,516
2022-06-10	10.450	10.550	10.350	10.400	10.305	826,874
2022-06-09	10.600	10.800	10.300	10.550	10.453	2,767,006
2022-06-08	10.450	11.050	10.300	10.700	10.602	10,271,155
2022-06-07	10.500	10.700	10.350	10.400	10.305	2,206,920
2022-06-06	10.550	10.650	10.400	10.450	10.354	1,039,648
2022-06-02	10.600	10.600	10.450	10.450	10.354	965,421
2022-06-01	10.950	11.150	10.600	10.600	10.503	4,685,420
2022-05-31	10.800	10.900	10.400	10.900	10.800	2,680,219
2022-05-30	10.850	11.250	10.550	10.700	10.602	9,294,196
2022-05-27	10.800	11.150	10.500	10.800	10.701	6,423,129
2022-05-26	10.200	11.150	10.150	10.700	10.602	16,205,329
2022-05-25	9.900	10.300	9.780	10.150	10.057	1,489,696
2022-05-24	10.200	10.450	9.800	9.800	9.710	2,517,523
2022-05-23	9.670	10.400	9.530	10.350	10.255	6,676,100
2022-05-20	9.120	9.650	9.120	9.500	9.413	618,122
2022-05-19	9.110	9.110	9.020	9.080	8.997	86,907
2022-05-18	9.070	9.230	9.030	9.190	9.106	193,883
2022-05-17	8.970	9.090	8.970	9.070	8.987	197,041

← NewerPage 18 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.