Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	47.800	47.800	47.000	47.800	47.800	42,000
2024-08-01	48.200	48.200	47.750	47.750	47.750	36,000
2024-07-31	46.600	46.900	46.550	46.900	46.900	24,000
2024-07-30	47.250	47.250	46.200	46.750	46.750	50,050
2024-07-29	46.750	47.450	45.800	46.200	46.200	82,000
2024-07-26	47.000	47.000	46.550	46.850	46.850	66,000
2024-07-23	45.800	47.500	45.700	47.000	47.000	82,000
2024-07-22	48.850	49.000	47.200	47.200	47.200	173,000
2024-07-19	50.000	50.000	48.850	49.200	49.200	72,000
2024-07-18	49.950	49.950	49.500	49.800	49.800	27,000
2024-07-17	50.100	50.400	49.950	50.000	50.000	87,220
2024-07-16	50.200	50.200	49.700	50.000	50.000	29,080
2024-07-15	49.850	50.200	49.600	49.600	49.600	50,200
2024-07-12	50.000	50.200	49.850	49.850	49.850	34,000
2024-07-11	50.100	50.300	49.700	50.200	50.200	117,027
2024-07-10	50.400	50.600	50.400	50.600	50.600	20,050
2024-07-09	51.200	51.300	50.300	50.600	50.600	62,027
2024-07-08	51.000	51.300	50.500	51.000	51.000	84,140
2024-07-05	51.200	51.200	50.300	50.900	50.900	98,001
2024-07-04	51.500	51.500	50.300	50.400	50.400	112,100
2024-07-03	49.700	51.100	49.600	50.700	50.700	275,119
2024-07-02	50.100	54.600	49.600	49.600	49.600	2,803,050
2024-07-01	50.200	50.200	48.950	49.650	49.650	217,000
2024-06-28	49.350	49.350	48.750	48.800	48.800	51,063
2024-06-27	49.100	49.100	48.900	49.000	49.000	26,000
2024-06-26	50.000	50.000	49.200	49.400	49.400	40,000
2024-06-25	49.600	50.100	49.350	49.450	49.450	18,003
2024-06-24	49.100	49.600	48.950	49.100	49.100	29,960
2024-06-21	49.050	49.300	49.050	49.300	49.300	9,000
2024-06-20	49.200	49.500	49.200	49.450	49.450	30,000
2024-06-19	49.300	50.100	49.300	49.350	49.350	174,056
2024-06-18	49.800	49.800	49.200	49.250	49.250	35,000
2024-06-17	49.700	49.700	48.900	49.250	49.250	46,000
2024-06-14	50.100	50.100	49.600	49.700	49.700	20,200
2024-06-13	49.100	49.400	49.100	49.300	49.300	22,134
2024-06-12	49.000	49.450	49.000	49.250	49.250	38,310
2024-06-11	48.850	49.100	48.800	49.000	49.000	24,000
2024-06-07	48.900	49.300	48.650	49.150	49.150	18,000
2024-06-06	48.900	48.950	48.600	48.900	48.900	18,000
2024-06-05	49.200	49.300	48.750	48.900	48.900	80,921
2024-06-04	49.300	49.400	49.200	49.250	49.250	38,891
2024-06-03	49.700	49.950	49.200	49.300	49.300	80,999
2024-05-31	50.100	50.100	49.200	49.800	49.800	71,000
2024-05-30	49.700	50.100	49.250	49.750	49.750	37,000
2024-05-29	49.500	49.800	49.200	49.750	49.750	29,001
2024-05-28	49.550	49.700	49.100	49.600	49.600	32,000
2024-05-27	49.400	49.500	49.000	49.250	49.250	26,020
2024-05-24	49.400	49.450	49.050	49.450	49.450	23,100
2024-05-23	48.700	49.200	48.650	48.750	48.750	34,000
2024-05-22	49.300	49.400	48.600	48.850	48.850	51,218
2024-05-21	49.750	49.750	48.600	48.900	48.900	45,000
2024-05-20	49.100	49.700	49.050	49.500	49.500	41,000
2024-05-17	49.300	49.700	49.050	49.050	49.050	87,204
2024-05-16	49.850	49.850	49.000	49.300	49.300	61,200
2024-05-15	49.100	49.600	49.100	49.600	49.600	28,063
2024-05-14	49.850	50.000	49.400	49.500	49.500	17,000
2024-05-13	50.200	50.200	49.350	49.850	49.850	19,039
2024-05-10	50.100	50.100	48.650	49.850	49.850	66,000
2024-05-09	49.450	49.450	48.600	48.600	48.600	23,001
2024-05-08	49.150	49.150	48.700	49.000	49.000	24,140

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	4.1000 TWD
2022-06-23	3.8000 TWD
2021-07-01	2.9000 TWD
2020-06-30	2.5000 TWD
2019-08-27	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.