Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	86.300	86.500	83.600	85.100	85.100	126,001
2026-07-23	86.300	87.200	84.700	85.400	85.400	209,000
2026-07-22	84.100	87.900	84.100	86.300	86.300	351,200
2026-07-21	80.700	83.500	80.700	82.900	82.900	185,000
2026-07-20	84.000	84.000	78.600	80.700	80.700	457,111
2026-07-17	85.300	86.600	82.500	84.000	84.000	498,000
2026-07-16	90.600	90.700	88.500	89.000	89.000	167,000
2026-07-15	90.500	91.300	89.000	90.900	90.900	264,562
2026-07-14	92.300	94.200	88.100	89.800	89.800	663,011
2026-07-13	99.300	99.500	91.200	92.800	92.800	713,928
2026-07-10	99.300	99.300	99.300	99.300	99.300	0
2026-07-09	96.800	100.50	96.500	99.300	99.300	453,105
2026-07-08	97.200	98.400	94.500	96.200	96.200	426,070
2026-07-07	100.50	101.50	96.600	97.100	97.100	571,000
2026-07-06	103.00	108.50	100.50	100.50	100.50	718,040
2026-07-03	100.50	101.00	98.700	98.800	98.800	289,020
2026-07-02	96.100	100.00	96.100	99.900	99.900	286,085
2026-07-01	100.00	102.50	98.000	98.000	98.000	603,100
2026-06-30	99.700	100.50	98.200	99.900	99.900	385,002
2026-06-29	98.200	101.50	96.800	98.200	98.200	660,020
2026-06-26	101.50	103.00	96.200	96.700	96.700	941,291
2026-06-25	106.00	106.00	102.00	102.00	102.00	526,380
2026-06-24	103.50	107.00	103.00	104.00	104.00	630,450
2026-06-23	112.00	114.00	105.00	105.00	105.00	1,284,096
2026-06-22	108.50	113.50	106.50	110.00	110.00	2,756,600
2026-06-18	118.00	118.00	110.50	110.50	110.50	3,257,325
2026-06-17	121.00	123.50	118.00	122.50	122.50	832,360
2026-06-16	124.00	129.00	119.50	123.00	123.00	1,819,105
2026-06-15	124.00	130.50	124.00	130.00	130.00	908,270
2026-06-12	122.00	122.00	117.00	119.50	119.50	386,050
2026-06-11	111.50	119.00	111.50	117.00	117.00	665,074
2026-06-10	130.00	138.00	122.00	123.00	123.00	517,514
2026-06-09	126.00	136.00	120.00	133.00	133.00	474,002
2026-06-08	124.50	126.50	124.50	124.50	124.50	504,451
2026-06-05	139.00	139.00	128.00	138.00	138.00	519,427
2026-06-04	137.00	142.50	137.00	140.00	140.00	882,697
2026-06-03	135.00	139.50	133.00	139.50	139.50	1,311,584
2026-06-02	128.50	128.50	120.00	127.00	127.00	1,433,510
2026-06-01	129.00	129.00	129.00	129.00	129.00	1,432,811
2026-05-29	122.50	122.50	104.00	117.50	117.50	5,143,191
2026-05-28	112.50	113.50	111.00	113.50	113.50	1,134,207
2026-05-27	97.800	103.50	96.400	103.50	103.50	3,646,420
2026-05-26	92.500	95.000	89.100	94.400	94.400	839,646
2026-05-25	97.200	98.400	91.300	91.600	91.600	1,823,481
2026-05-22	86.800	93.800	85.400	93.800	93.800	1,889,220
2026-05-21	83.500	85.300	83.400	85.300	85.300	495,049
2026-05-20	82.000	85.300	82.000	82.900	82.900	481,000
2026-05-19	83.400	85.600	81.200	81.800	81.800	302,150
2026-05-18	86.500	86.500	82.300	83.000	83.000	680,051
2026-05-15	85.000	91.000	83.800	86.600	86.600	1,394,010
2026-05-14	82.000	84.500	82.000	83.000	83.000	888,270
2026-05-13	77.700	81.700	77.700	81.700	81.700	592,150
2026-05-12	82.500	82.900	76.800	79.000	79.000	1,274,018
2026-05-11	88.000	88.000	81.900	82.500	82.500	2,790,025
2026-05-08	89.500	92.600	87.600	91.000	91.000	1,471,000
2026-05-07	85.800	88.500	85.800	88.500	88.500	916,062
2026-05-06	83.500	84.800	82.900	84.300	84.300	565,343
2026-05-05	81.000	83.000	80.300	82.900	82.900	469,150
2026-05-04	80.200	81.800	79.300	80.300	80.300	397,170
2026-04-30	80.000	80.400	78.900	79.900	79.900	346,200

← NewerPage 2 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.