Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	50.600	51.000	50.600	50.600	50.600	32,000
2023-11-03	50.700	50.800	50.600	50.600	50.600	19,001
2023-11-02	51.100	51.100	50.600	50.800	50.800	25,119
2023-11-01	50.200	50.400	50.100	50.300	50.300	30,000
2023-10-31	50.300	50.300	50.000	50.300	50.300	10,132
2023-10-30	49.550	52.700	49.550	50.000	50.000	138,000
2023-10-27	49.650	49.750	49.550	49.750	49.750	15,000
2023-10-26	49.800	49.800	49.600	49.600	49.600	23,000
2023-10-25	49.650	49.800	49.650	49.800	49.800	13,000
2023-10-24	49.450	49.950	49.450	49.650	49.650	26,000
2023-10-23	49.900	50.000	48.900	49.600	49.600	69,000
2023-10-20	50.100	50.500	49.800	50.000	50.000	41,000
2023-10-19	50.000	50.100	50.000	50.000	50.000	19,000
2023-10-18	50.000	50.400	49.950	50.100	50.100	57,040
2023-10-17	50.100	50.400	50.000	50.000	50.000	33,000
2023-10-16	50.100	50.300	50.100	50.100	50.100	33,025
2023-10-13	50.200	50.400	50.100	50.300	50.300	20,040
2023-10-12	50.900	50.900	50.500	50.500	50.500	20,120
2023-10-11	51.100	51.100	50.400	50.400	50.400	27,039
2023-10-06	50.300	50.400	50.100	50.300	50.300	31,070
2023-10-05	50.300	50.600	50.100	50.300	50.300	50,050
2023-10-04	50.200	50.300	50.100	50.300	50.300	28,000
2023-10-03	50.400	50.500	50.300	50.300	50.300	22,211
2023-10-02	50.800	50.800	50.300	50.400	50.400	72,400
2023-09-28	50.200	50.500	50.100	50.500	50.500	36,000
2023-09-27	50.600	50.600	50.000	50.400	50.400	59,050
2023-09-26	51.000	51.000	50.500	50.700	50.700	32,030
2023-09-25	50.700	51.000	50.500	51.000	51.000	43,000
2023-09-22	51.100	51.100	50.800	50.800	50.800	60,000
2023-09-21	51.000	51.300	50.800	51.100	51.100	66,020
2023-09-20	51.700	51.700	51.000	51.400	51.400	51,150
2023-09-19	52.500	52.800	50.500	51.300	51.300	368,504
2023-09-18	53.500	53.500	53.000	53.100	53.100	11,001
2023-09-15	52.900	53.000	52.500	52.800	52.800	74,095
2023-09-14	53.200	54.500	52.900	52.900	52.900	65,130
2023-09-13	52.800	53.300	52.800	53.200	53.200	25,185
2023-09-12	53.300	53.300	52.800	53.000	53.000	66,350
2023-09-11	53.600	53.600	52.700	53.300	53.300	135,067
2023-09-08	53.800	55.100	53.500	53.600	53.600	104,030
2023-09-07	53.700	53.700	53.400	53.600	53.600	53,000
2023-09-06	54.200	54.200	53.700	53.800	53.800	44,100
2023-09-05	54.000	54.200	53.800	53.800	53.800	72,440
2023-09-04	54.600	55.100	53.700	53.700	53.700	147,101
2023-09-01	54.500	55.300	54.500	54.500	54.500	156,110
2023-08-31	54.500	55.300	54.100	54.600	54.600	122,000
2023-08-30	55.300	55.300	54.100	54.700	54.700	247,001
2023-08-29	57.200	57.200	54.100	55.400	55.400	855,035
2023-08-28	53.200	57.400	52.900	57.300	57.300	1,823,442
2023-08-25	52.400	53.900	52.000	52.200	52.200	599,530
2023-08-24	50.200	54.300	49.600	52.200	52.200	506,608
2023-08-23	50.100	50.300	49.950	50.200	50.200	36,000
2023-08-22	50.100	50.400	49.900	50.200	50.200	47,000
2023-08-21	50.100	50.400	50.000	50.100	50.100	33,039
2023-08-18	50.100	50.500	49.900	50.100	50.100	52,250
2023-08-17	50.400	50.800	50.000	50.500	50.500	24,000
2023-08-16	50.500	50.500	50.000	50.400	50.400	18,130
2023-08-15	49.900	51.000	49.900	50.500	50.500	16,151
2023-08-14	50.700	50.700	49.500	49.900	49.900	100,100
2023-08-11	49.700	50.700	49.700	50.700	50.700	115,056
2023-08-10	51.500	51.500	49.900	50.800	50.800	272,390

← NewerPage 13 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.