Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.650	33.100	30.200	30.300	30.300	25,971,893
2026-01-20	33.300	34.000	31.550	31.700	31.700	50,472,981
2026-01-19	30.300	31.150	30.250	31.150	31.150	18,878,517
2026-01-16	27.600	28.350	27.500	28.350	28.350	12,063,722
2026-01-15	23.650	26.000	23.350	25.800	25.800	12,713,848
2026-01-14	22.400	24.250	22.250	24.250	24.250	8,798,789
2026-01-13	22.600	22.600	21.050	22.150	22.150	3,507,113
2026-01-12	22.500	22.950	22.050	22.450	22.450	4,269,206
2026-01-09	21.150	22.150	20.900	21.950	21.950	2,952,277
2026-01-08	21.900	22.400	21.000	21.000	21.000	3,403,636
2026-01-07	21.500	22.000	20.800	21.900	21.900	5,436,693
2026-01-06	21.950	22.400	21.850	21.850	21.850	3,864,516
2026-01-05	22.800	22.800	21.300	21.800	21.800	8,927,151
2026-01-02	23.000	23.100	22.150	22.800	22.800	11,237,643
2025-12-31	24.400	25.000	23.250	23.750	23.750	52,463,199
2025-12-30	22.450	23.650	21.700	23.100	23.100	92,050,114
2025-12-29	21.300	22.050	20.800	22.050	22.050	38,893,944
2025-12-26	19.500	20.050	19.500	20.050	20.050	17,007,472
2025-12-24	18.100	18.250	17.650	18.250	18.250	35,798,418
2025-12-23	16.500	16.950	16.300	16.600	16.600	7,313,382
2025-12-22	16.300	16.500	16.050	16.400	16.400	5,685,745
2025-12-19	15.900	16.600	15.800	16.050	16.050	9,059,550
2025-12-18	15.800	15.800	15.350	15.600	15.600	1,536,727
2025-12-17	16.200	16.200	15.700	15.800	15.800	2,862,901
2025-12-16	16.150	16.300	15.500	16.200	16.200	4,861,961
2025-12-15	15.250	16.300	15.050	15.950	15.950	8,327,654
2025-12-12	15.600	15.700	15.200	15.350	15.350	2,567,539
2025-12-11	15.800	15.800	15.400	15.600	15.600	7,274,265
2025-12-10	15.050	16.400	15.050	16.350	16.350	15,970,698
2025-12-09	15.100	15.100	14.750	14.950	14.950	856,401
2025-12-08	15.050	15.050	14.700	15.000	15.000	1,213,104
2025-12-05	15.200	15.500	15.000	15.000	15.000	2,001,050
2025-12-04	15.100	15.450	15.100	15.100	15.100	2,088,109
2025-12-03	14.750	15.100	14.750	14.800	14.800	1,145,249
2025-12-02	14.850	15.000	14.650	14.650	14.650	1,166,380
2025-12-01	14.950	15.000	14.750	14.850	14.850	786,160
2025-11-28	15.000	15.050	14.650	14.800	14.800	2,053,280
2025-11-27	15.100	15.150	14.800	14.900	14.900	1,705,061
2025-11-26	15.650	15.700	15.050	15.100	15.100	4,252,798
2025-11-25	14.700	15.650	14.650	15.550	15.550	7,156,250
2025-11-24	14.100	14.950	14.050	14.450	14.450	2,015,017
2025-11-21	14.050	14.250	13.700	13.950	13.950	2,011,500
2025-11-20	14.600	14.850	14.050	14.300	14.300	2,057,170
2025-11-19	14.700	15.150	14.150	14.200	14.200	3,293,684
2025-11-18	15.000	15.500	14.600	14.700	14.700	6,024,226
2025-11-17	17.350	17.400	14.900	14.900	14.900	20,492,148
2025-11-14	14.650	16.100	14.550	16.100	16.100	6,059,297
2025-11-13	14.700	14.950	14.550	14.650	14.650	2,413,891
2025-11-12	14.150	14.800	14.150	14.650	14.650	2,191,754
2025-11-11	14.300	14.500	14.050	14.050	14.050	1,284,227
2025-11-10	13.900	14.350	13.900	14.350	14.350	1,548,801
2025-11-07	14.000	14.050	13.850	13.900	13.900	765,001
2025-11-06	14.000	14.250	14.000	14.100	14.100	961,122
2025-11-05	13.800	14.000	13.700	13.950	13.950	1,111,000
2025-11-04	14.350	14.400	13.900	13.950	13.950	1,325,020
2025-11-03	14.400	14.650	14.300	14.300	14.300	931,169
2025-10-31	14.450	14.650	14.300	14.350	14.350	1,057,143
2025-10-30	14.650	14.800	14.350	14.400	14.400	1,567,233
2025-10-29	14.750	14.950	14.650	14.650	14.650	1,385,149
2025-10-28	15.050	15.100	14.700	14.750	14.750	1,627,236

← NewerPage 4 of 21 · 1,217 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.