Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.250	13.750	12.950	13.150	13.150	9,383,261
2025-07-29	12.300	13.450	12.300	13.250	13.250	10,366,039
2025-07-28	12.400	12.450	12.200	12.300	12.300	561,101
2025-07-25	12.350	12.450	12.300	12.350	12.350	457,400
2025-07-24	12.450	12.600	12.350	12.400	12.400	865,001
2025-07-23	12.200	12.600	12.200	12.450	12.450	874,200
2025-07-22	12.700	12.700	12.150	12.150	12.150	1,405,101
2025-07-21	12.650	12.800	12.550	12.650	12.650	596,100
2025-07-18	12.850	13.100	12.500	12.650	12.650	1,220,100
2025-07-17	12.300	12.700	12.300	12.600	12.600	918,100
2025-07-16	12.450	12.550	12.250	12.250	12.250	462,001
2025-07-15	12.200	12.400	12.200	12.300	12.300	700,100
2025-07-14	12.400	12.500	12.200	12.200	12.200	627,105
2025-07-11	12.200	12.500	12.200	12.400	12.400	1,143,483
2025-07-10	12.350	12.400	12.200	12.200	12.200	665,187
2025-07-09	12.400	12.550	12.350	12.350	12.350	570,001
2025-07-08	12.600	12.700	12.400	12.400	12.400	751,627
2025-07-07	12.800	12.800	12.300	12.550	12.550	962,071
2025-07-04	13.500	14.000	12.700	12.700	12.700	5,746,120
2025-07-03	12.800	13.500	12.700	13.100	13.100	1,991,001
2025-07-02	12.600	13.000	12.550	12.650	12.650	1,164,000
2025-07-01	12.550	12.700	12.400	12.400	12.400	483,000
2025-06-30	12.700	12.700	12.400	12.400	12.400	423,072
2025-06-27	12.850	12.950	12.600	12.650	12.650	705,215
2025-06-26	12.450	13.050	12.450	12.850	12.850	1,913,002
2025-06-25	12.850	12.850	12.450	12.500	12.500	458,101
2025-06-24	12.450	12.800	12.450	12.650	12.650	619,011
2025-06-23	12.300	12.350	12.050	12.250	12.250	637,188
2025-06-20	12.600	12.700	12.300	12.400	12.400	647,000
2025-06-19	12.900	12.900	12.550	12.600	12.600	447,122
2025-06-18	12.900	13.000	12.800	12.900	12.900	394,120
2025-06-17	12.900	13.100	12.850	12.900	12.900	627,020
2025-06-16	12.700	12.900	12.350	12.850	12.850	1,108,000
2025-06-13	13.350	13.350	12.800	12.800	12.800	1,447,300
2025-06-12	13.400	13.550	13.250	13.350	13.350	858,034
2025-06-11	13.200	13.400	13.150	13.250	13.250	634,071
2025-06-10	13.100	13.300	13.050	13.100	13.100	609,410
2025-06-09	13.400	13.400	13.000	13.100	13.100	637,018
2025-06-06	13.150	13.700	13.100	13.200	13.200	1,291,001
2025-06-05	13.500	13.500	13.100	13.100	13.100	760,460
2025-06-04	13.300	13.750	13.300	13.400	13.400	939,100
2025-06-03	13.250	13.350	13.100	13.250	13.250	390,006
2025-06-02	13.400	13.400	13.000	13.200	13.200	636,030
2025-05-29	13.750	13.850	13.400	13.550	13.550	716,207
2025-05-28	13.900	14.000	13.550	13.600	13.600	833,296
2025-05-27	14.050	14.150	13.550	13.650	13.650	1,144,701
2025-05-26	13.700	14.100	13.600	14.050	14.050	1,169,109
2025-05-23	14.100	14.100	13.700	13.750	13.750	1,001,433
2025-05-22	14.000	14.000	13.750	13.900	13.900	913,021
2025-05-21	14.000	14.800	14.000	14.150	14.150	3,274,572
2025-05-20	14.250	14.450	13.800	13.900	13.900	1,196,105
2025-05-19	14.350	14.700	13.950	14.000	14.000	3,798,051
2025-05-16	14.050	14.250	13.950	14.250	14.250	1,280,022
2025-05-15	14.100	14.400	14.000	14.150	14.150	2,183,311
2025-05-14	14.000	14.450	13.900	14.100	14.100	4,135,384
2025-05-13	14.000	14.300	13.700	13.850	13.850	4,517,535
2025-05-12	13.050	14.200	13.050	13.900	13.900	5,171,898
2025-05-09	12.700	13.400	12.700	13.000	13.000	2,491,221
2025-05-08	12.600	12.700	12.550	12.650	12.650	581,293
2025-05-07	12.650	12.750	12.450	12.500	12.500	605,400

← NewerPage 6 of 21 · 1,221 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.