Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	8.970	9.090	8.970	9.070	8.987	197,041
2022-05-16	9.000	9.010	8.910	8.970	8.888	257,897
2022-05-13	9.080	9.080	9.000	9.000	8.917	74,000
2022-05-12	9.070	9.100	8.910	8.920	8.838	252,378
2022-05-11	9.140	9.140	9.050	9.110	9.026	146,547
2022-05-10	9.060	9.120	9.010	9.060	8.977	261,852
2022-05-09	9.170	9.170	8.960	9.060	8.977	307,909
2022-05-06	9.150	9.150	9.100	9.120	9.036	139,067
2022-05-05	9.180	9.230	9.160	9.210	9.126	136,544
2022-05-04	9.190	9.190	9.100	9.150	9.066	135,097
2022-05-03	9.150	9.190	9.100	9.150	9.066	111,193
2022-04-29	9.130	9.170	9.130	9.160	9.076	203,025
2022-04-28	9.100	9.160	9.100	9.120	9.036	172,102
2022-04-27	9.330	9.330	9.020	9.090	9.007	573,774
2022-04-26	9.380	9.420	9.350	9.360	9.274	180,922
2022-04-25	9.520	9.520	9.350	9.380	9.294	478,822
2022-04-22	9.550	9.560	9.510	9.530	9.443	261,879
2022-04-21	9.560	9.620	9.530	9.550	9.462	272,389
2022-04-20	9.510	9.580	9.490	9.510	9.423	348,338
2022-04-19	9.500	9.510	9.480	9.480	9.393	269,723
2022-04-18	9.560	9.560	9.490	9.490	9.403	331,789
2022-04-15	9.630	9.630	9.530	9.530	9.443	210,751
2022-04-14	9.650	9.650	9.520	9.530	9.443	618,388
2022-04-13	9.680	9.680	9.620	9.640	9.552	241,681
2022-04-12	9.660	9.680	9.610	9.650	9.562	281,585
2022-04-11	9.700	9.760	9.620	9.660	9.571	514,131
2022-04-08	9.620	9.730	9.620	9.700	9.611	143,288
2022-04-07	9.620	9.710	9.570	9.640	9.552	404,457
2022-04-06	9.560	9.630	9.550	9.620	9.532	206,788
2022-04-01	9.700	9.700	9.560	9.570	9.482	706,561
2022-03-31	9.840	9.840	9.720	9.750	9.661	231,751
2022-03-30	9.780	9.820	9.750	9.780	9.690	262,349
2022-03-29	9.720	9.800	9.720	9.800	9.710	249,557
2022-03-28	9.760	9.780	9.640	9.710	9.621	314,114
2022-03-25	9.860	9.870	9.780	9.790	9.700	347,438
2022-03-24	9.910	9.930	9.820	9.840	9.750	292,447
2022-03-23	9.780	9.920	9.760	9.910	9.819	579,860
2022-03-22	9.770	9.770	9.700	9.760	9.671	273,910
2022-03-21	9.770	9.800	9.730	9.780	9.690	246,129
2022-03-18	9.680	9.800	9.600	9.730	9.641	444,275
2022-03-17	9.570	9.740	9.520	9.670	9.581	529,764
2022-03-16	9.520	9.580	9.370	9.450	9.363	528,260
2022-03-15	9.710	9.710	9.360	9.440	9.353	1,398,512
2022-03-14	9.970	9.990	9.650	9.670	9.581	1,427,177
2022-03-11	10.250	10.250	9.950	9.950	9.859	1,546,709
2022-03-10	10.400	10.400	10.200	10.250	10.156	1,592,524
2022-03-09	10.100	10.600	10.100	10.350	10.255	10,243,720
2022-03-08	10.300	10.450	10.150	10.300	10.206	504,277
2022-03-07	10.700	10.700	10.300	10.350	10.255	900,192
2022-03-04	10.750	10.750	10.600	10.700	10.602	431,272
2022-03-03	10.800	10.800	10.700	10.800	10.701	169,779
2022-03-02	10.750	10.800	10.650	10.800	10.701	191,173
2022-03-01	10.800	10.800	10.650	10.750	10.651	242,508
2022-02-25	10.600	10.700	10.550	10.650	10.552	761,265
2022-02-24	10.750	10.800	10.550	10.600	10.503	595,498
2022-02-23	10.850	10.900	10.800	10.850	10.751	272,388
2022-02-22	11.000	11.000	10.700	10.850	10.751	850,906
2022-02-21	10.750	10.950	10.700	10.900	10.800	444,656
2022-02-18	10.650	10.800	10.650	10.750	10.651	713,786
2022-02-17	10.850	10.900	10.650	10.750	10.651	613,190

← NewerPage 19 of 21 · 1,222 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.