Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.000	15.050	14.800	14.900	14.900	901,300
2025-10-22	15.000	15.400	15.000	15.100	15.100	930,102
2025-10-21	14.950	15.300	14.950	15.050	15.050	1,792,102
2025-10-20	14.900	15.050	14.700	14.800	14.800	987,979
2025-10-17	14.950	14.950	14.700	14.750	14.750	1,146,412
2025-10-16	15.000	15.250	14.900	15.000	15.000	1,105,002
2025-10-15	15.350	15.350	14.900	14.950	14.950	1,137,183
2025-10-14	15.350	15.850	15.000	15.050	15.050	2,259,212
2025-10-13	14.600	15.200	14.500	15.200	15.200	1,792,168
2025-10-09	15.600	15.650	15.250	15.300	15.300	1,466,471
2025-10-08	15.350	15.500	15.250	15.500	15.500	1,235,065
2025-10-07	15.250	15.700	15.200	15.600	15.600	1,847,741
2025-10-03	15.700	15.800	15.250	15.250	15.250	1,862,075
2025-10-02	16.150	16.300	15.700	15.700	15.700	3,413,103
2025-10-01	15.650	16.400	15.600	16.150	16.150	7,357,500
2025-09-30	15.300	15.600	15.300	15.550	15.550	1,143,532
2025-09-29	15.300	15.300	15.300	15.300	15.300	0
2025-09-26	15.850	15.850	15.250	15.300	15.300	1,894,574
2025-09-25	15.600	16.250	15.500	15.850	15.850	2,359,293
2025-09-24	16.100	16.400	15.700	15.700	15.700	2,402,183
2025-09-23	16.300	16.650	16.000	16.050	16.050	3,177,205
2025-09-22	16.150	16.250	15.950	16.200	16.200	1,634,232
2025-09-19	16.250	16.250	16.000	16.050	16.050	2,281,180
2025-09-18	16.300	16.450	16.100	16.200	16.100	1,495,342
2025-09-17	16.050	16.450	16.050	16.250	16.150	1,523,000
2025-09-16	16.200	16.250	15.900	16.050	15.951	1,649,823
2025-09-15	16.500	16.500	15.950	16.150	16.050	2,513,110
2025-09-12	16.600	16.700	16.300	16.350	16.350	3,065,622
2025-09-11	17.200	17.200	16.200	16.250	16.250	7,070,530
2025-09-10	18.100	18.250	17.100	17.150	17.150	8,667,086
2025-09-09	17.300	18.100	17.200	17.950	17.950	6,505,310
2025-09-08	17.100	17.350	16.800	17.150	17.150	3,342,170
2025-09-05	17.300	17.350	16.950	16.950	16.950	2,405,165
2025-09-04	17.650	17.700	16.950	17.100	17.100	4,014,051
2025-09-03	17.350	17.600	17.250	17.450	17.450	2,826,201
2025-09-02	17.850	18.100	17.250	17.300	17.300	4,710,019
2025-09-01	17.900	18.050	17.450	17.450	17.450	4,914,815
2025-08-29	19.150	19.200	17.850	18.000	18.000	7,991,190
2025-08-28	18.600	19.250	18.350	18.750	18.750	6,074,170
2025-08-27	18.950	19.300	18.650	18.650	18.650	6,988,500
2025-08-26	19.050	19.100	18.550	18.600	18.600	6,439,539
2025-08-25	19.250	19.600	18.850	18.950	18.950	7,264,111
2025-08-22	19.800	20.000	18.750	18.850	18.850	12,236,788
2025-08-21	20.400	21.200	19.850	19.850	19.850	19,018,761
2025-08-20	21.300	21.400	19.550	19.900	19.900	17,046,764
2025-08-19	22.050	22.750	20.500	21.300	21.300	48,008,251
2025-08-18	19.950	21.650	19.900	21.650	21.650	42,254,747
2025-08-15	19.450	20.400	19.000	19.700	19.700	25,188,219
2025-08-14	18.450	20.200	18.300	19.450	19.450	36,985,236
2025-08-13	18.700	20.250	18.350	18.450	18.450	46,681,919
2025-08-12	17.000	18.550	16.950	18.550	18.550	31,836,997
2025-08-11	17.000	17.300	16.550	16.900	16.900	7,849,663
2025-08-08	17.150	17.300	16.800	17.050	17.050	9,186,760
2025-08-07	17.200	17.500	16.900	17.150	17.150	15,167,621
2025-08-06	16.850	18.250	16.700	16.900	16.900	25,995,813
2025-08-05	17.000	17.150	16.400	16.900	16.900	22,342,047
2025-08-04	16.100	17.400	16.050	17.000	17.000	59,832,120
2025-08-01	14.550	15.850	14.350	15.850	15.850	22,809,825
2025-07-31	13.200	14.450	13.100	14.450	14.450	11,873,217
2025-07-30	13.250	13.750	12.950	13.150	13.150	9,383,261

← NewerPage 5 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.