Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.500	12.800	12.450	12.600	12.600	1,461,002
2025-05-05	13.350	13.400	12.350	12.500	12.500	2,839,017
2025-05-02	13.600	13.900	13.250	13.250	13.250	4,832,320
2025-04-30	13.050	14.150	12.950	13.500	13.500	9,137,400
2025-04-29	12.350	13.100	12.350	12.900	12.900	2,302,546
2025-04-28	12.250	12.450	12.100	12.350	12.350	846,164
2025-04-25	12.400	12.450	12.200	12.200	12.200	883,002
2025-04-24	12.250	12.350	12.000	12.150	12.150	724,679
2025-04-23	11.950	12.150	11.900	12.000	12.000	1,094,887
2025-04-22	11.450	11.850	11.450	11.550	11.550	975,815
2025-04-21	12.300	12.350	11.650	11.700	11.700	1,462,873
2025-04-18	12.150	12.450	12.050	12.200	12.200	1,214,659
2025-04-17	12.200	12.250	11.950	12.150	12.150	1,140,954
2025-04-16	13.050	13.050	12.200	12.200	12.200	1,790,332
2025-04-15	12.450	12.850	12.350	12.850	12.850	2,311,660
2025-04-14	12.400	12.900	12.200	12.300	12.300	2,462,584
2025-04-11	11.350	12.250	11.150	12.150	12.150	3,267,143
2025-04-10	12.050	12.300	11.950	12.300	12.300	2,259,124
2025-04-09	11.350	11.950	11.200	11.200	11.200	3,616,234
2025-04-08	12.400	12.650	12.400	12.400	12.400	2,764,382
2025-04-07	13.750	13.750	13.750	13.750	13.750	183,678
2025-04-02	15.100	15.300	14.900	15.250	15.250	1,393,626
2025-04-01	14.850	15.150	14.850	15.100	15.100	1,756,153
2025-03-31	15.350	15.650	14.500	14.750	14.750	5,366,345
2025-03-28	16.200	16.250	15.700	16.100	16.100	2,585,703
2025-03-27	16.250	16.500	16.100	16.400	16.400	1,293,616
2025-03-26	16.800	17.050	16.300	16.350	16.350	2,725,924
2025-03-25	17.800	17.800	16.700	16.700	16.700	4,872,909
2025-03-24	17.050	18.000	16.900	17.500	17.500	9,779,951
2025-03-21	17.250	17.300	16.700	16.700	16.700	1,709,140
2025-03-20	17.150	17.300	17.000	17.150	17.150	2,567,553
2025-03-19	17.250	17.350	16.900	17.200	17.200	3,419,822
2025-03-18	17.400	17.900	17.150	17.350	17.350	8,645,807
2025-03-17	17.050	17.600	16.700	17.450	17.450	8,867,919
2025-03-14	16.150	17.350	15.950	16.950	16.950	10,999,827
2025-03-13	16.400	16.600	15.900	16.050	16.050	3,094,736
2025-03-12	16.200	16.550	16.050	16.300	16.300	2,755,126
2025-03-11	16.250	16.800	15.800	16.200	16.200	4,734,465
2025-03-10	16.050	16.750	15.900	16.650	16.650	5,056,585
2025-03-07	16.500	16.750	16.100	16.150	16.150	4,808,893
2025-03-06	17.400	17.400	16.500	16.600	16.600	8,156,007
2025-03-05	17.450	17.900	17.200	17.200	17.200	10,255,184
2025-03-04	17.950	18.700	17.350	17.450	17.450	31,228,064
2025-03-03	17.300	18.450	16.750	17.950	17.950	21,316,565
2025-02-27	17.300	18.600	17.250	17.450	17.450	37,315,616
2025-02-26	16.000	17.500	15.900	17.200	17.200	23,785,733
2025-02-25	16.250	16.650	15.950	15.950	15.950	6,870,528
2025-02-24	16.500	17.400	16.350	16.400	16.400	30,211,738
2025-02-21	15.100	16.350	15.050	16.350	16.350	14,007,097
2025-02-20	15.150	15.200	14.900	14.900	14.900	2,048,630
2025-02-19	15.150	15.300	14.950	15.050	15.050	2,918,051
2025-02-18	14.800	15.850	14.600	15.150	15.150	9,733,153
2025-02-17	14.900	15.150	14.650	14.650	14.650	2,344,775
2025-02-14	14.500	15.050	14.400	14.950	14.950	4,841,003
2025-02-13	14.450	14.800	14.400	14.550	14.550	1,693,353
2025-02-12	14.150	15.200	14.150	14.450	14.450	4,148,177
2025-02-11	14.250	14.450	14.050	14.150	14.150	1,805,648
2025-02-10	14.550	14.550	14.250	14.300	14.300	930,223
2025-02-07	14.600	14.750	14.450	14.550	14.550	1,752,734
2025-02-06	14.800	15.000	14.400	14.800	14.800	5,332,944

← NewerPage 7 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.