Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	10.800	10.850	10.650	10.800	10.701	442,795
2022-02-15	10.750	10.850	10.700	10.750	10.651	309,727
2022-02-14	10.950	10.950	10.650	10.750	10.651	834,988
2022-02-11	11.000	11.100	10.950	10.950	10.850	361,020
2022-02-10	11.100	11.150	11.050	11.100	10.998	178,266
2022-02-09	11.100	11.200	11.100	11.150	11.048	451,545
2022-02-08	11.000	11.100	11.000	11.100	10.998	288,519
2022-02-07	10.750	11.100	10.750	11.050	10.949	486,347
2022-01-26	10.700	10.750	10.600	10.650	10.552	277,429
2022-01-25	10.600	10.700	10.500	10.600	10.503	336,619
2022-01-24	10.800	10.800	10.550	10.750	10.651	408,419
2022-01-21	10.950	10.950	10.750	10.800	10.701	694,044
2022-01-20	11.000	11.050	10.950	11.000	10.899	246,560
2022-01-19	11.050	11.100	10.950	11.000	10.899	275,568
2022-01-18	11.050	11.250	11.050	11.050	10.949	244,719
2022-01-17	11.050	11.100	11.000	11.100	10.998	318,651
2022-01-14	11.200	11.200	10.950	11.050	10.949	633,425
2022-01-13	11.200	11.350	11.200	11.200	11.097	369,933
2022-01-12	11.200	11.250	11.000	11.150	11.048	700,349
2022-01-11	11.300	11.350	11.100	11.150	11.048	440,622
2022-01-10	11.050	11.300	11.050	11.150	11.048	188,446
2022-01-07	11.400	11.400	11.050	11.100	10.998	898,322
2022-01-06	11.650	11.650	11.350	11.350	11.246	705,521
2022-01-05	11.550	11.700	11.500	11.550	11.444	445,966
2022-01-04	11.800	11.900	11.550	11.550	11.444	842,757
2022-01-03	12.000	12.000	11.700	11.750	11.642	710,717
2021-12-30	12.000	12.000	11.900	11.950	11.840	527,704
2021-12-29	11.950	12.000	11.900	11.950	11.840	448,650
2021-12-28	12.100	12.200	11.850	11.850	11.741	1,262,724
2021-12-27	12.000	12.100	11.850	12.000	11.890	713,755
2021-12-24	12.050	12.050	11.850	11.900	11.791	672,912
2021-12-23	11.850	11.950	11.800	11.950	11.840	496,592
2021-12-22	12.000	12.200	11.750	11.750	11.642	1,570,078
2021-12-21	11.600	12.000	11.600	11.900	11.791	1,063,101
2021-12-20	11.900	11.900	11.550	11.600	11.494	764,928
2021-12-17	12.050	12.050	11.800	11.800	11.692	810,611
2021-12-16	12.000	12.050	11.850	12.000	11.890	843,185
2021-12-15	12.000	12.200	11.850	11.950	11.840	1,871,602
2021-12-14	12.000	12.050	11.800	11.950	11.840	2,099,245
2021-12-13	11.650	12.000	11.650	11.950	11.840	2,629,800
2021-12-10	11.650	11.700	11.450	11.550	11.444	901,181
2021-12-09	11.300	11.650	11.300	11.600	11.494	2,439,846
2021-12-08	11.300	11.350	11.250	11.250	11.147	699,233
2021-12-07	11.200	11.400	11.200	11.300	11.196	1,341,036
2021-12-06	10.900	11.300	10.800	11.200	11.097	1,167,922
2021-12-03	10.750	10.950	10.750	10.850	10.751	427,971
2021-12-02	11.100	11.100	10.800	10.800	10.701	709,565
2021-12-01	10.900	11.150	10.850	11.100	10.998	1,162,231
2021-11-30	10.700	10.850	10.700	10.800	10.701	455,049
2021-11-29	10.700	10.750	10.350	10.650	10.552	782,404
2021-11-26	11.300	11.300	10.900	10.900	10.800	1,425,869
2021-11-25	11.300	11.450	11.200	11.250	11.147	893,936
2021-11-24	11.350	11.400	11.150	11.300	11.196	748,314
2021-11-23	11.450	11.550	11.250	11.300	11.196	1,040,763
2021-11-22	11.400	11.600	11.350	11.450	11.345	2,556,890
2021-11-19	11.500	11.500	11.250	11.350	11.246	1,278,485
2021-11-18	11.500	11.550	11.350	11.500	11.395	763,912
2021-11-17	11.600	11.650	11.400	11.500	11.395	1,133,057
2021-11-16	11.200	11.800	11.200	11.500	11.395	2,591,458
2021-11-15	11.250	11.300	11.150	11.200	11.097	1,174,764

← NewerPage 20 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.