Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	49.150	49.150	48.700	49.000	49.000	24,140
2024-05-07	49.450	49.450	48.850	49.050	49.050	11,068
2024-05-06	49.500	49.700	49.000	49.350	49.350	49,000
2024-05-03	48.800	49.500	48.600	49.450	49.450	76,000
2024-05-02	48.350	48.800	48.050	48.500	48.500	55,151
2024-04-30	48.850	48.850	48.200	48.200	48.200	11,000
2024-04-29	48.900	48.900	48.150	48.150	48.150	34,021
2024-04-26	48.700	48.700	48.050	48.250	48.250	30,000
2024-04-25	48.750	48.750	47.550	47.700	47.700	9,000
2024-04-24	48.750	48.750	48.050	48.050	48.050	22,000
2024-04-23	47.500	48.950	47.500	48.150	48.150	20,000
2024-04-22	48.400	48.400	47.300	47.300	47.300	20,000
2024-04-19	48.000	48.500	47.550	47.650	47.650	39,238
2024-04-18	47.500	49.200	47.500	48.800	48.800	38,000
2024-04-17	49.500	49.500	47.850	48.950	48.950	40,262
2024-04-16	48.400	48.700	46.450	47.550	47.550	62,000
2024-04-15	49.500	49.500	48.150	48.400	48.400	24,000
2024-04-12	48.500	48.900	48.050	48.550	48.550	24,094
2024-04-11	48.800	48.950	47.800	48.600	48.600	55,582
2024-04-10	47.750	49.000	47.700	48.950	48.950	85,005
2024-04-09	47.500	47.900	47.450	47.750	47.750	43,000
2024-04-08	46.700	47.500	46.550	47.500	47.500	72,088
2024-04-03	47.100	47.500	46.750	47.000	47.000	32,000
2024-04-02	47.050	47.500	47.050	47.400	47.400	34,000
2024-04-01	46.950	47.100	46.650	47.000	47.000	29,071
2024-03-29	47.200	47.300	46.700	47.000	47.000	18,000
2024-03-28	46.700	47.050	46.600	47.050	47.050	27,000
2024-03-27	46.650	47.200	46.600	47.000	47.000	42,001
2024-03-26	46.000	47.250	46.000	47.000	47.000	59,035
2024-03-25	45.800	46.500	45.450	46.000	46.000	69,067
2024-03-22	46.350	46.400	45.700	45.850	45.850	55,000
2024-03-21	47.800	47.800	45.150	46.450	46.450	143,000
2024-03-20	45.900	45.900	42.800	44.850	44.850	560,331
2024-03-19	47.000	47.000	45.200	46.050	46.050	194,074
2024-03-18	49.050	49.050	46.900	47.050	47.050	386,276
2024-03-15	49.650	49.650	49.050	49.250	49.250	84,000
2024-03-14	49.500	49.800	49.350	49.650	49.650	127,549
2024-03-13	49.700	49.900	49.500	49.600	49.600	132,745
2024-03-12	49.600	50.300	49.600	49.950	49.950	42,059
2024-03-11	49.550	50.000	49.550	49.900	49.900	43,020
2024-03-08	49.900	50.200	49.750	49.750	49.750	96,100
2024-03-07	50.200	50.400	49.900	49.900	49.900	99,157
2024-03-06	50.400	50.500	50.200	50.300	50.300	39,540
2024-03-05	50.500	50.700	50.300	50.300	50.300	35,211
2024-03-04	50.200	50.900	50.200	50.600	50.600	65,000
2024-03-01	50.100	50.500	49.850	50.200	50.200	161,581
2024-02-29	50.900	50.900	49.950	50.000	50.000	140,000
2024-02-27	51.100	51.100	50.000	50.200	50.200	105,000
2024-02-26	50.600	50.800	50.500	50.600	50.600	39,175
2024-02-23	51.300	51.300	50.200	50.600	50.600	73,000
2024-02-22	51.800	51.800	51.100	51.300	51.300	23,061
2024-02-21	51.100	52.000	51.100	51.400	51.400	39,000
2024-02-20	51.100	51.800	50.800	50.800	50.800	68,020
2024-02-19	50.200	51.400	50.200	51.100	51.100	80,124
2024-02-16	50.000	50.000	49.800	50.000	50.000	38,010
2024-02-15	50.000	50.200	49.750	49.800	49.800	79,518
2024-02-05	50.100	50.300	49.950	49.950	49.950	38,019
2024-02-02	51.300	51.300	50.200	50.400	50.400	25,000
2024-02-01	50.600	51.000	50.600	50.700	50.700	29,000
2024-01-31	51.100	51.100	50.100	50.100	50.100	38,060

← NewerPage 11 of 21 · 1,217 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.