Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	50.400	51.300	49.950	50.900	50.900	85,000
2024-01-29	50.100	50.200	49.650	50.200	50.200	130,100
2024-01-26	50.100	50.300	49.950	50.100	50.100	44,000
2024-01-25	50.600	50.600	50.200	50.200	50.200	14,000
2024-01-24	50.200	50.700	50.200	50.600	50.600	38,000
2024-01-23	50.300	50.500	50.000	50.200	50.200	42,000
2024-01-22	51.700	51.700	50.000	50.200	50.200	26,000
2024-01-19	50.400	50.500	50.000	50.100	50.100	12,240
2024-01-18	50.600	50.600	49.950	50.000	50.000	46,000
2024-01-17	49.550	50.400	49.550	50.000	50.000	61,000
2024-01-16	51.200	51.200	50.000	50.000	50.000	30,021
2024-01-15	51.200	51.300	50.500	50.500	50.500	61,008
2024-01-12	50.000	50.600	50.000	50.500	50.500	95,028
2024-01-11	49.900	50.900	49.350	50.300	50.300	349,080
2024-01-10	51.000	51.100	50.100	50.400	50.400	94,045
2024-01-09	52.400	52.400	50.500	51.100	51.100	135,045
2024-01-08	52.500	52.700	52.200	52.500	52.500	69,322
2024-01-05	52.900	53.300	52.400	53.000	53.000	35,000
2024-01-04	53.400	53.400	52.800	53.100	53.100	59,000
2024-01-03	53.700	53.700	53.200	53.400	53.400	45,040
2024-01-02	53.500	53.700	52.900	53.200	53.200	72,000
2023-12-29	53.000	53.700	53.000	53.500	53.500	70,030
2023-12-28	53.700	53.700	53.200	53.600	53.600	90,500
2023-12-27	53.700	53.800	53.300	53.500	53.500	75,000
2023-12-26	53.800	53.800	53.400	53.600	53.600	75,000
2023-12-25	53.500	53.500	53.300	53.400	53.400	48,040
2023-12-22	53.000	53.600	53.000	53.500	53.500	47,100
2023-12-21	53.600	53.700	53.100	53.100	53.100	90,239
2023-12-20	53.500	53.800	53.000	53.000	53.000	103,304
2023-12-19	53.700	53.700	52.700	53.100	53.100	79,000
2023-12-18	53.200	54.000	53.000	53.200	53.200	108,118
2023-12-15	53.400	54.000	53.000	53.000	53.000	132,000
2023-12-14	53.200	53.700	53.100	53.400	53.400	43,000
2023-12-13	54.000	54.000	53.000	53.100	53.100	59,001
2023-12-12	53.700	53.700	52.600	53.400	53.400	141,000
2023-12-11	53.000	53.000	52.000	52.700	52.700	94,421
2023-12-08	52.600	53.800	52.000	52.400	52.400	120,715
2023-12-07	54.000	54.300	52.900	52.900	52.900	86,422
2023-12-06	54.100	54.300	53.200	54.000	54.000	156,409
2023-12-05	53.800	54.400	52.500	53.100	53.100	107,040
2023-12-04	53.800	54.000	53.000	53.000	53.000	214,158
2023-12-01	52.300	54.700	51.500	53.300	53.300	428,517
2023-11-30	53.300	53.300	51.700	52.200	52.200	253,290
2023-11-29	53.400	53.900	52.600	52.900	52.900	218,010
2023-11-28	52.600	54.000	52.600	53.400	53.400	313,120
2023-11-27	54.500	55.000	53.800	53.800	53.800	1,567,446
2023-11-24	50.400	54.000	50.000	53.700	53.700	653,105
2023-11-23	49.650	52.900	49.200	50.400	50.400	382,000
2023-11-22	49.600	49.850	49.550	49.650	49.650	12,410
2023-11-21	49.400	49.700	49.350	49.600	49.600	55,000
2023-11-20	49.650	49.650	49.350	49.350	49.350	44,060
2023-11-17	49.600	49.600	49.350	49.500	49.500	40,000
2023-11-16	49.900	49.900	49.450	49.600	49.600	12,100
2023-11-15	49.900	50.000	49.150	49.350	49.350	313,531
2023-11-14	49.500	49.800	49.400	49.800	49.800	143,000
2023-11-13	49.400	50.100	49.400	49.550	49.550	116,000
2023-11-10	50.300	50.800	50.300	50.500	50.500	17,000
2023-11-09	50.200	51.000	50.100	50.500	50.500	28,000
2023-11-08	50.900	51.200	50.600	50.600	50.600	23,000
2023-11-07	51.000	51.500	50.800	50.800	50.800	28,079

← NewerPage 12 of 21 · 1,222 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.