Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.000	20.100	19.500	19.650	19.650	908,237
2026-07-22	20.050	20.250	19.900	19.950	19.950	1,046,001
2026-07-21	19.850	20.150	19.800	19.950	19.950	880,043
2026-07-20	20.300	20.500	18.650	19.750	19.750	1,569,186
2026-07-17	21.350	21.350	19.800	20.150	20.150	2,216,101
2026-07-16	22.250	22.250	21.550	21.600	21.600	913,051
2026-07-15	22.050	22.350	22.000	22.250	22.250	914,060
2026-07-14	22.350	22.650	21.050	21.750	21.750	1,918,460
2026-07-13	22.800	23.200	22.400	22.500	22.500	1,464,052
2026-07-10	22.600	22.600	22.600	22.600	22.600	0
2026-07-09	23.000	23.100	22.600	22.600	22.600	1,175,204
2026-07-08	22.800	23.150	22.600	22.800	22.800	1,238,000
2026-07-07	24.050	24.100	22.750	22.800	22.800	1,810,100
2026-07-06	24.250	24.700	23.800	24.050	24.050	1,464,012
2026-07-03	24.000	24.350	23.650	24.200	24.200	1,540,548
2026-07-02	23.150	24.300	23.050	24.000	24.000	2,562,002
2026-07-01	23.650	24.200	23.150	23.150	23.150	1,759,002
2026-06-30	23.700	23.800	23.450	23.550	23.550	1,580,002
2026-06-29	23.150	23.900	23.100	23.500	23.500	1,618,514
2026-06-26	24.250	24.250	22.800	22.900	22.900	3,159,207
2026-06-25	24.950	25.100	24.250	24.300	24.300	2,036,030
2026-06-24	24.600	24.900	24.500	24.650	24.650	2,312,849
2026-06-23	25.600	25.600	24.650	24.900	24.900	3,858,506
2026-06-22	25.600	26.000	25.100	25.550	25.550	2,955,088
2026-06-18	25.350	25.750	25.250	25.400	25.400	3,108,531
2026-06-17	25.500	25.550	25.000	25.350	25.350	1,914,533
2026-06-16	26.400	26.650	25.450	25.500	25.500	4,956,011
2026-06-15	25.850	26.100	25.300	25.400	25.400	2,263,101
2026-06-12	25.800	26.150	25.250	25.250	25.250	2,837,137
2026-06-11	24.800	25.450	24.300	25.200	25.200	3,746,001
2026-06-10	26.000	27.150	25.300	25.300	25.300	4,690,590
2026-06-09	26.150	26.500	25.600	26.150	26.150	4,743,606
2026-06-08	25.050	26.250	25.050	26.000	26.000	5,078,439
2026-06-05	29.000	29.600	27.500	27.800	27.800	8,077,602
2026-06-04	30.500	30.500	29.000	29.000	29.000	12,433,072
2026-06-03	32.700	32.700	30.700	30.700	30.700	48,564,373
2026-06-02	29.900	30.050	29.700	30.050	30.050	14,105,689
2026-06-01	26.300	27.350	26.250	27.350	27.350	10,310,838
2026-05-29	24.500	25.400	24.500	24.900	24.900	3,623,730
2026-05-28	25.100	25.500	24.200	24.350	24.350	4,978,953
2026-05-27	26.200	26.200	24.700	25.050	25.050	5,532,499
2026-05-26	27.250	27.400	25.800	25.950	25.950	5,709,087
2026-05-25	27.450	27.450	26.550	27.000	27.000	7,806,489
2026-05-22	26.100	26.650	25.850	26.300	26.300	5,548,052
2026-05-21	25.500	26.350	25.450	25.750	25.750	3,712,178
2026-05-20	25.650	25.650	24.850	25.150	25.150	2,903,330
2026-05-19	26.550	27.200	25.350	25.650	25.650	5,816,103
2026-05-18	25.100	26.400	24.200	26.350	26.350	5,971,398
2026-05-15	25.250	26.350	25.000	25.100	25.100	4,942,262
2026-05-14	26.250	26.300	25.100	25.250	25.250	6,840,203
2026-05-13	26.850	27.000	26.000	26.200	26.200	7,154,215
2026-05-12	26.500	26.800	25.700	26.450	26.450	4,719,157
2026-05-11	26.500	26.900	26.100	26.150	26.150	5,359,764
2026-05-08	27.700	27.900	26.300	26.550	26.550	6,322,274
2026-05-07	28.150	28.400	27.600	27.700	27.700	6,684,552
2026-05-06	29.400	29.650	27.800	28.050	28.050	11,560,462
2026-05-05	28.600	30.250	28.150	29.200	29.200	17,172,335
2026-05-04	28.500	29.850	27.750	28.350	28.350	20,297,148
2026-04-30	28.000	29.200	27.400	28.800	28.800	29,580,147
2026-04-29	25.800	28.500	25.800	27.750	27.750	21,239,560

← NewerPage 2 of 21 · 1,220 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.