Anderson Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	21.200	22.100	20.400	20.750	20.750	37,352,346
2024-11-01	20.250	21.900	20.000	21.300	21.300	38,933,790
2024-10-30	21.500	22.950	20.900	21.150	21.150	126,145,652
2024-10-29	19.300	20.900	18.950	20.900	20.900	38,270,442
2024-10-28	20.800	21.000	18.850	19.000	19.000	31,954,048
2024-10-25	21.000	22.000	20.800	20.900	20.900	39,414,723
2024-10-24	22.500	23.900	21.300	21.300	21.300	162,112,168
2024-10-23	20.500	21.900	20.350	21.900	21.900	115,532,079
2024-10-22	19.250	19.950	18.850	19.950	19.950	22,567,405
2024-10-21	16.600	18.150	16.100	18.150	18.150	27,335,462
2024-10-18	16.850	17.250	16.050	16.500	16.500	23,575,329
2024-10-17	16.850	17.800	16.400	16.750	16.750	81,205,950
2024-10-16	15.500	16.550	14.800	16.550	16.550	18,963,486
2024-10-15	14.150	15.200	14.000	15.050	15.050	7,443,956
2024-10-14	13.600	14.350	13.500	14.050	14.050	755,541
2024-10-11	13.650	13.900	13.550	13.550	13.550	812,876
2024-10-09	14.100	14.150	13.500	13.500	13.500	1,033,634
2024-10-08	14.500	14.500	14.000	14.000	14.000	931,235
2024-10-07	13.850	14.750	13.850	14.500	14.500	1,968,570
2024-10-04	14.000	14.000	13.750	13.800	13.800	463,034
2024-10-01	14.000	14.050	13.700	13.750	13.750	432,980
2024-09-30	14.000	14.200	13.850	13.950	13.950	377,012
2024-09-27	14.150	14.350	14.000	14.000	14.000	579,720
2024-09-26	14.700	14.850	14.050	14.100	14.100	1,079,027
2024-09-25	14.400	14.950	14.400	14.650	14.650	1,587,584
2024-09-24	14.400	14.500	14.050	14.300	14.300	511,007
2024-09-23	14.500	14.600	14.300	14.400	14.400	563,222
2024-09-20	14.750	14.750	14.250	14.400	14.400	873,386
2024-09-19	14.500	14.750	14.250	14.450	14.450	1,151,514
2024-09-18	14.300	15.000	14.300	14.350	14.350	3,195,215
2024-09-16	13.700	14.700	13.600	14.250	14.250	2,638,503
2024-09-13	13.100	13.650	13.100	13.500	13.500	1,293,888
2024-09-12	13.100	13.100	12.900	13.100	13.100	579,470
2024-09-11	13.100	13.100	12.750	12.800	12.800	838,223
2024-09-10	13.500	13.550	12.850	12.900	12.900	1,099,472
2024-09-09	13.250	13.500	13.000	13.400	13.400	975,787
2024-09-06	13.600	13.700	13.450	13.500	13.500	619,585
2024-09-05	13.600	13.950	13.450	13.450	13.450	1,067,821
2024-09-04	13.800	13.950	12.900	13.450	13.450	2,030,730
2024-09-03	14.300	14.900	14.300	14.300	14.300	1,782,299
2024-09-02	14.500	14.600	14.250	14.350	14.350	1,035,081
2024-08-30	14.700	15.300	14.450	14.500	14.500	3,762,721
2024-08-29	14.650	15.100	14.500	14.550	14.550	3,247,219
2024-08-28	14.650	15.400	14.450	14.900	14.900	8,225,838
2024-08-27	13.800	15.000	13.800	14.400	14.400	4,398,119
2024-08-26	13.700	14.100	13.600	13.700	13.700	1,093,198
2024-08-23	13.500	13.550	13.200	13.550	13.550	736,813
2024-08-22	13.750	13.850	13.450	13.450	13.450	654,885
2024-08-21	13.850	13.950	13.450	13.550	13.550	847,499
2024-08-20	14.150	14.250	13.800	13.800	13.800	861,504
2024-08-19	14.000	14.250	13.800	14.000	14.000	854,095
2024-08-16	14.000	14.350	13.800	13.950	13.950	1,553,213
2024-08-15	13.500	14.000	13.200	13.800	13.800	1,497,465
2024-08-14	13.450	13.550	13.250	13.300	13.300	894,736
2024-08-13	13.600	13.600	13.200	13.300	13.300	821,103
2024-08-12	13.400	14.150	13.350	13.500	13.500	1,435,515
2024-08-09	13.400	13.650	13.100	13.250	13.250	1,012,112
2024-08-08	13.000	13.550	13.000	13.100	13.100	1,181,422
2024-08-07	12.250	13.450	12.250	13.300	13.300	2,107,619
2024-08-06	12.500	12.850	11.650	12.250	12.250	2,325,148

← NewerPage 9 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.