Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	61.100	61.100	58.500	60.100	56.041	424,081
2023-05-11	61.000	63.500	60.100	61.300	57.160	699,015
2023-05-10	62.200	62.200	62.200	62.200	57.999	238,093
2023-05-09	68.700	69.300	67.400	69.100	64.433	202,230
2023-05-08	69.900	70.000	68.000	68.400	63.780	192,000
2023-05-05	71.000	71.000	68.500	69.300	64.619	276,259
2023-05-04	70.400	71.500	69.900	71.000	66.204	233,733
2023-05-03	69.000	70.600	68.600	69.800	65.085	211,232
2023-05-02	66.000	71.100	66.000	69.000	64.339	351,902
2023-04-28	66.000	66.900	64.900	66.300	61.822	245,269
2023-04-27	64.100	65.800	64.100	65.700	61.262	316,162
2023-04-26	64.000	64.000	63.200	63.700	59.397	119,050
2023-04-25	64.000	64.300	62.400	64.000	59.677	169,400
2023-04-24	62.800	65.300	62.800	63.800	59.491	257,000
2023-04-21	63.300	63.800	61.700	62.900	58.651	116,162
2023-04-20	64.000	64.700	62.300	63.000	58.745	220,296
2023-04-19	63.900	64.400	63.200	64.100	59.770	219,301
2023-04-18	63.600	64.400	62.500	63.000	58.745	217,115
2023-04-17	62.400	64.700	62.400	63.600	59.304	323,091
2023-04-14	62.100	64.400	61.500	62.100	57.905	526,265
2023-04-13	61.100	62.600	60.300	61.500	57.346	782,613
2023-04-12	58.600	59.100	58.400	58.600	54.642	120,227
2023-04-11	58.600	59.300	58.500	58.700	54.735	88,020
2023-04-10	58.600	59.300	58.100	59.200	55.201	125,105
2023-04-07	59.200	59.500	58.500	58.600	54.642	108,086
2023-04-06	58.400	59.200	58.000	59.200	55.201	146,395
2023-03-31	58.400	58.500	57.800	58.100	54.176	124,045
2023-03-30	58.600	58.700	58.000	58.300	54.362	50,190
2023-03-29	58.000	58.400	57.800	58.100	54.176	50,020
2023-03-28	58.800	58.800	58.000	58.300	54.362	77,009
2023-03-27	58.900	59.000	58.400	58.800	54.828	52,330
2023-03-24	59.200	59.200	58.600	58.900	54.922	109,510
2023-03-23	58.600	59.100	58.000	59.000	55.015	128,000
2023-03-22	58.700	58.700	57.700	58.500	54.549	92,050
2023-03-21	58.000	58.700	57.500	58.400	54.455	100,044
2023-03-20	58.000	58.000	57.000	57.500	53.616	105,300
2023-03-17	57.200	58.000	56.700	57.900	53.989	157,095
2023-03-16	57.600	57.700	56.200	56.700	52.870	166,328
2023-03-15	58.600	58.600	57.500	57.600	53.709	116,000
2023-03-14	58.200	58.500	58.000	58.100	54.176	77,000
2023-03-13	59.000	59.000	57.000	58.200	54.269	311,013
2023-03-10	58.600	58.600	57.600	58.400	54.455	277,000
2023-03-09	58.600	60.600	58.600	58.600	54.642	383,084
2023-03-08	58.100	58.500	57.700	58.200	54.269	240,205
2023-03-07	58.300	58.800	57.600	58.400	54.455	433,060
2023-03-06	56.900	58.500	56.400	57.600	53.709	545,000
2023-03-03	56.900	56.900	55.900	56.300	52.497	184,074
2023-03-02	56.000	56.600	55.000	56.500	52.684	344,000
2023-03-01	54.800	56.200	54.600	55.600	51.845	230,010
2023-02-24	54.700	55.200	54.600	54.600	50.912	162,000
2023-02-23	54.600	55.500	53.800	55.000	51.285	228,030
2023-02-22	54.200	54.400	53.500	54.200	50.539	167,015
2023-02-21	55.000	55.400	54.200	54.700	51.005	229,099
2023-02-20	54.100	56.900	54.100	54.600	50.912	570,320
2023-02-17	54.000	54.200	53.200	53.900	50.259	191,000
2023-02-16	54.000	55.000	53.800	53.900	50.259	321,676
2023-02-15	56.000	56.200	53.500	53.500	49.886	644,287
2023-02-14	57.800	57.900	54.200	56.000	52.218	2,093,484
2023-02-13	54.400	56.200	53.900	56.200	52.404	2,065,574
2023-02-10	51.200	51.200	51.100	51.100	47.648	3,000

← NewerPage 15 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.