Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	52.500	52.500	50.700	51.100	51.100	482,931
2023-08-08	53.800	53.800	53.300	53.500	53.500	33,123
2023-08-07	53.700	53.800	53.500	53.800	53.800	24,134
2023-08-04	53.200	53.700	53.200	53.700	53.700	21,100
2023-08-02	53.900	53.900	53.300	53.500	53.500	125,050
2023-08-01	53.800	54.000	53.400	53.900	53.900	74,050
2023-07-31	53.900	54.600	53.900	54.000	54.000	55,040
2023-07-28	54.100	54.200	54.100	54.100	54.100	12,000
2023-07-27	53.600	54.500	53.600	54.100	54.100	46,132
2023-07-26	53.500	54.100	53.500	53.800	53.800	17,000
2023-07-25	53.800	54.100	53.500	53.700	53.700	45,140
2023-07-24	54.200	54.200	53.500	53.800	53.800	58,000
2023-07-21	53.900	54.600	53.900	54.400	54.400	37,040
2023-07-20	54.200	54.600	54.000	54.500	54.500	36,192
2023-07-19	54.500	54.800	53.800	54.200	54.200	118,000
2023-07-18	54.700	55.400	54.100	54.500	54.500	141,060
2023-07-17	54.100	55.000	53.900	54.700	54.700	95,001
2023-07-14	54.500	54.500	54.000	54.100	54.100	133,475
2023-07-13	55.000	55.500	54.500	54.500	54.500	111,270
2023-07-12	53.600	54.800	53.600	54.400	54.400	83,100
2023-07-11	54.200	54.600	53.400	53.500	53.500	209,000
2023-07-10	54.300	54.300	54.000	54.000	54.000	70,658
2023-07-07	55.100	55.300	54.300	54.300	54.300	207,440
2023-07-06	55.600	55.700	55.400	55.500	55.500	55,300
2023-07-05	55.200	55.900	55.100	55.600	55.600	93,000
2023-07-04	55.800	55.800	55.200	55.400	55.400	119,377
2023-07-03	56.700	56.700	55.600	55.700	55.700	126,250
2023-06-30	56.600	56.600	55.700	55.800	55.800	192,480
2023-06-29	57.000	57.700	56.600	56.600	56.600	296,000
2023-06-28	60.600	60.900	60.200	60.700	56.600	243,104
2023-06-27	60.700	61.200	60.100	60.600	56.507	203,010
2023-06-26	60.900	61.700	60.500	61.100	56.973	147,450
2023-06-21	62.200	62.200	60.400	60.900	56.787	239,000
2023-06-20	62.600	62.600	60.800	60.800	56.693	293,094
2023-06-19	62.200	62.800	61.500	62.100	57.905	277,050
2023-06-16	62.700	63.300	61.300	61.900	57.719	514,030
2023-06-15	62.500	62.800	61.700	62.700	58.465	708,150
2023-06-14	59.600	62.300	59.300	61.900	57.719	681,000
2023-06-13	60.300	60.300	59.300	59.600	55.574	469,000
2023-06-12	62.000	62.100	60.700	60.700	56.600	195,000
2023-06-09	60.700	61.300	60.200	61.000	56.880	129,011
2023-06-08	60.200	60.300	59.900	60.200	56.134	66,000
2023-06-07	59.700	60.100	59.700	59.900	55.854	68,027
2023-06-06	60.000	60.000	59.400	59.900	55.854	70,000
2023-06-05	59.700	60.800	59.700	60.000	55.947	70,000
2023-06-02	60.300	60.500	59.700	60.000	55.947	104,091
2023-06-01	59.200	61.200	59.200	60.200	56.134	116,000
2023-05-31	58.900	59.400	58.900	59.200	55.201	86,161
2023-05-30	59.200	59.400	58.800	58.900	54.922	48,000
2023-05-29	59.000	59.500	58.800	59.000	55.015	88,100
2023-05-26	59.100	59.700	58.700	59.000	55.015	82,000
2023-05-25	58.900	59.200	58.700	59.000	55.015	48,000
2023-05-24	59.800	59.800	58.900	59.500	55.481	123,401
2023-05-23	58.900	60.100	58.800	59.800	55.761	114,000
2023-05-22	58.900	59.000	58.100	58.800	54.828	110,232
2023-05-19	58.600	59.400	58.600	59.000	55.015	113,037
2023-05-18	59.000	59.000	58.100	58.600	54.642	149,040
2023-05-17	58.500	58.700	58.100	58.500	54.549	132,321
2023-05-16	58.100	58.600	57.100	58.200	54.269	222,000
2023-05-15	60.300	60.300	57.500	58.100	54.176	315,010

← NewerPage 14 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.