Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	76.900	79.900	76.200	78.700	78.700	702,544
2026-04-27	77.600	77.600	75.000	76.500	76.500	336,018
2026-04-24	77.000	77.400	74.700	76.300	76.300	566,622
2026-04-23	76.200	77.500	73.500	75.100	75.100	857,000
2026-04-22	73.400	75.700	73.000	75.400	75.400	576,149
2026-04-21	72.000	73.300	72.000	73.300	73.300	328,007
2026-04-20	72.900	72.900	71.400	72.000	72.000	262,000
2026-04-17	70.400	73.000	70.400	72.300	72.300	497,000
2026-04-16	71.000	71.500	70.000	70.400	70.400	188,532
2026-04-15	71.700	72.200	70.500	70.500	70.500	195,190
2026-04-14	70.300	72.400	70.300	71.300	71.300	326,050
2026-04-13	70.800	71.400	69.800	70.100	70.100	415,132
2026-04-10	67.800	72.000	67.000	69.200	69.200	521,853
2026-04-09	68.000	68.000	66.100	67.000	67.000	135,124
2026-04-08	65.400	67.100	65.400	66.900	66.900	228,014
2026-04-07	64.700	65.300	64.200	64.600	64.600	57,050
2026-04-02	65.400	65.400	63.300	63.900	63.900	116,000
2026-04-01	63.000	65.400	62.800	64.500	64.500	181,050
2026-03-31	63.300	64.300	61.800	62.000	62.000	139,000
2026-03-30	64.000	64.300	63.200	64.100	64.100	83,047
2026-03-27	63.200	64.800	63.200	64.300	64.300	79,000
2026-03-26	63.100	64.900	63.100	64.300	64.300	202,300
2026-03-25	62.200	62.800	62.200	62.800	62.800	95,030
2026-03-24	62.700	62.800	61.600	61.800	61.800	111,004
2026-03-23	62.200	62.900	61.100	62.000	62.000	135,305
2026-03-20	63.600	64.100	62.100	62.400	62.400	143,000
2026-03-19	63.500	64.300	63.000	63.000	63.000	151,000
2026-03-18	64.000	64.500	63.100	63.900	63.900	136,000
2026-03-17	62.500	64.000	62.500	63.600	63.600	165,200
2026-03-16	61.900	63.000	61.500	62.500	62.500	138,010
2026-03-13	61.200	62.400	60.800	62.100	62.100	202,903
2026-03-12	65.000	65.000	62.000	62.300	62.300	472,087
2026-03-11	66.000	66.000	63.600	64.800	64.800	610,749
2026-03-10	66.700	67.800	65.900	67.000	67.000	153,975
2026-03-09	64.700	65.000	63.200	65.000	65.000	247,875
2026-03-06	67.600	68.200	67.000	67.500	67.500	81,018
2026-03-05	67.700	68.300	66.600	67.600	67.600	108,000
2026-03-04	68.800	68.800	65.500	66.300	66.300	344,176
2026-03-03	71.200	71.200	68.500	68.900	68.900	281,015
2026-03-02	69.000	71.500	69.000	71.000	71.000	204,051
2026-02-26	71.800	72.000	70.700	71.000	71.000	259,010
2026-02-25	73.000	73.000	71.500	72.000	72.000	186,070
2026-02-24	72.100	72.900	71.100	72.700	72.700	343,020
2026-02-23	72.400	74.000	71.500	72.000	72.000	376,000
2026-02-11	75.000	75.400	71.400	72.100	72.100	1,229,378
2026-02-10	69.000	70.600	68.800	70.600	70.600	205,202
2026-02-09	68.500	69.600	68.300	68.600	68.600	161,020
2026-02-06	68.900	68.900	65.600	67.200	67.200	168,030
2026-02-05	68.400	69.500	68.400	68.500	68.500	115,060
2026-02-04	68.500	69.500	68.200	69.500	69.500	97,012
2026-02-03	67.700	68.100	67.400	68.100	68.100	92,000
2026-02-02	68.500	68.500	66.200	67.000	67.000	237,000
2026-01-30	69.900	69.900	68.200	68.900	68.900	163,000
2026-01-29	69.900	71.900	69.400	70.300	70.300	277,000
2026-01-28	70.700	70.700	68.900	69.700	69.700	254,000
2026-01-27	69.000	70.400	69.000	70.200	70.200	237,270
2026-01-26	69.200	70.000	69.100	69.200	69.200	104,000
2026-01-23	70.000	70.000	68.500	69.200	69.200	143,000
2026-01-22	68.900	69.300	67.900	69.000	69.000	220,000
2026-01-21	68.000	68.400	66.800	66.800	66.800	293,020

← NewerPage 3 of 21 · 1,220 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.