Anderson Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 13.750 | 14.250 | 13.750 | 14.250 | 14.250 | 2,984,977 |
| 2025-02-04 | 13.950 | 13.950 | 13.550 | 13.550 | 13.550 | 838,784 |
| 2025-02-03 | 13.450 | 13.850 | 13.200 | 13.850 | 13.850 | 1,605,087 |
| 2025-01-22 | 13.750 | 13.800 | 13.600 | 13.700 | 13.700 | 958,805 |
| 2025-01-21 | 13.900 | 13.900 | 13.550 | 13.750 | 13.750 | 997,378 |
| 2025-01-20 | 13.750 | 13.850 | 13.500 | 13.800 | 13.800 | 1,358,338 |
| 2025-01-17 | 13.750 | 13.800 | 13.600 | 13.650 | 13.650 | 1,196,985 |
| 2025-01-16 | 13.850 | 14.050 | 13.650 | 13.650 | 13.650 | 1,980,786 |
| 2025-01-15 | 13.650 | 14.000 | 13.550 | 13.750 | 13.750 | 2,611,801 |
| 2025-01-14 | 13.550 | 13.750 | 13.400 | 13.600 | 13.600 | 1,488,751 |
| 2025-01-13 | 13.650 | 13.800 | 13.150 | 13.500 | 13.500 | 2,673,265 |
| 2025-01-10 | 13.750 | 14.000 | 13.750 | 13.800 | 13.800 | 1,605,755 |
| 2025-01-09 | 14.300 | 14.300 | 13.750 | 13.750 | 13.750 | 2,273,492 |
| 2025-01-08 | 14.200 | 14.450 | 14.000 | 14.350 | 14.350 | 1,675,732 |
| 2025-01-07 | 14.950 | 14.950 | 14.150 | 14.150 | 14.150 | 2,086,536 |
| 2025-01-06 | 14.800 | 15.150 | 14.650 | 14.800 | 14.800 | 2,492,742 |
| 2025-01-03 | 14.600 | 14.950 | 14.550 | 14.650 | 14.650 | 2,476,402 |
| 2025-01-02 | 14.600 | 14.650 | 14.400 | 14.500 | 14.500 | 1,842,778 |
| 2024-12-31 | 14.500 | 14.650 | 14.300 | 14.550 | 14.550 | 1,649,136 |
| 2024-12-30 | 14.800 | 14.900 | 14.500 | 14.500 | 14.500 | 1,659,752 |
| 2024-12-27 | 15.150 | 15.150 | 14.750 | 14.850 | 14.850 | 2,296,805 |
| 2024-12-26 | 15.800 | 15.900 | 15.050 | 15.100 | 15.100 | 3,669,573 |
| 2024-12-25 | 15.650 | 15.700 | 15.400 | 15.650 | 15.650 | 2,743,152 |
| 2024-12-24 | 15.500 | 15.900 | 15.300 | 15.350 | 15.350 | 3,483,553 |
| 2024-12-23 | 15.650 | 16.000 | 15.450 | 15.500 | 15.500 | 3,227,861 |
| 2024-12-20 | 15.200 | 15.850 | 15.150 | 15.450 | 15.450 | 4,733,872 |
| 2024-12-19 | 15.000 | 15.600 | 14.750 | 15.250 | 15.250 | 7,047,830 |
| 2024-12-18 | 15.100 | 15.300 | 14.800 | 15.300 | 15.300 | 2,386,525 |
| 2024-12-17 | 15.100 | 15.200 | 14.900 | 15.150 | 15.150 | 2,214,501 |
| 2024-12-16 | 15.350 | 15.350 | 14.750 | 14.950 | 14.950 | 3,582,404 |
| 2024-12-13 | 15.650 | 15.650 | 14.900 | 15.100 | 15.100 | 5,052,757 |
| 2024-12-12 | 15.850 | 16.250 | 15.600 | 15.750 | 15.750 | 4,274,507 |
| 2024-12-11 | 16.050 | 16.150 | 15.500 | 15.650 | 15.650 | 4,947,550 |
| 2024-12-10 | 16.300 | 16.400 | 15.900 | 16.050 | 16.050 | 3,224,702 |
| 2024-12-09 | 16.750 | 16.800 | 16.000 | 16.100 | 16.100 | 5,671,274 |
| 2024-12-06 | 17.300 | 17.650 | 16.750 | 16.800 | 16.800 | 4,574,294 |
| 2024-12-05 | 17.600 | 17.800 | 17.100 | 17.200 | 17.200 | 4,348,766 |
| 2024-12-04 | 17.400 | 17.650 | 17.200 | 17.400 | 17.400 | 3,346,303 |
| 2024-12-03 | 18.000 | 18.000 | 17.350 | 17.400 | 17.400 | 6,040,580 |
| 2024-12-02 | 17.950 | 18.800 | 17.600 | 17.850 | 17.850 | 16,559,662 |
| 2024-11-29 | 17.500 | 17.700 | 17.200 | 17.300 | 17.300 | 3,924,748 |
| 2024-11-28 | 17.400 | 17.900 | 17.150 | 17.600 | 17.600 | 7,519,186 |
| 2024-11-27 | 17.950 | 18.200 | 17.150 | 17.300 | 17.300 | 12,687,979 |
| 2024-11-26 | 17.450 | 18.200 | 17.250 | 17.950 | 17.950 | 12,073,277 |
| 2024-11-25 | 17.500 | 18.000 | 17.400 | 17.400 | 17.400 | 4,508,938 |
| 2024-11-22 | 17.200 | 17.950 | 17.200 | 17.400 | 17.400 | 6,835,439 |
| 2024-11-21 | 17.500 | 17.500 | 17.000 | 17.200 | 17.200 | 5,400,173 |
| 2024-11-20 | 18.000 | 18.000 | 17.150 | 17.150 | 17.150 | 7,025,471 |
| 2024-11-19 | 18.250 | 18.300 | 17.600 | 17.850 | 17.850 | 6,398,405 |
| 2024-11-18 | 18.700 | 18.700 | 18.000 | 18.050 | 18.050 | 5,161,334 |
| 2024-11-15 | 18.250 | 19.300 | 18.100 | 18.700 | 18.700 | 14,461,182 |
| 2024-11-14 | 18.100 | 18.950 | 17.900 | 18.000 | 18.000 | 15,284,970 |
| 2024-11-13 | 18.250 | 18.450 | 17.850 | 17.900 | 17.900 | 8,597,353 |
| 2024-11-12 | 19.250 | 19.250 | 18.250 | 18.250 | 18.250 | 10,972,834 |
| 2024-11-11 | 20.200 | 20.300 | 19.200 | 19.300 | 19.300 | 8,982,791 |
| 2024-11-08 | 20.750 | 21.300 | 19.600 | 19.750 | 19.750 | 19,568,004 |
| 2024-11-07 | 20.900 | 21.150 | 20.400 | 20.550 | 20.550 | 15,883,486 |
| 2024-11-06 | 21.000 | 21.650 | 20.000 | 20.200 | 20.200 | 21,952,279 |
| 2024-11-05 | 20.750 | 21.950 | 20.600 | 20.900 | 20.900 | 28,019,219 |
| 2024-11-04 | 21.200 | 22.100 | 20.400 | 20.750 | 20.750 | 37,352,346 |
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.