Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	69.300	69.700	68.200	69.000	69.000	151,052
2026-01-19	69.400	70.000	69.300	69.300	69.300	135,000
2026-01-16	70.600	70.700	69.000	69.900	69.900	199,000
2026-01-15	71.200	71.200	70.000	70.200	70.200	206,000
2026-01-14	70.100	71.100	69.800	71.000	71.000	316,040
2026-01-13	69.600	70.000	68.800	69.400	69.400	211,000
2026-01-12	69.700	70.600	68.800	69.600	69.600	476,050
2026-01-09	66.400	68.200	66.100	67.300	67.300	332,285
2026-01-08	66.600	66.700	65.600	65.600	65.600	150,006
2026-01-07	65.600	66.400	64.500	66.000	66.000	289,050
2026-01-06	65.800	66.400	65.400	65.600	65.600	321,085
2026-01-05	68.500	68.800	65.400	65.800	65.800	277,100
2026-01-02	66.900	67.700	66.100	67.400	67.400	147,000
2025-12-31	66.600	67.200	66.100	66.200	66.200	114,000
2025-12-30	67.400	67.400	65.900	66.300	66.300	90,350
2025-12-29	67.100	67.500	66.400	67.100	67.100	118,100
2025-12-26	67.000	67.800	66.600	67.000	67.000	111,000
2025-12-24	67.400	68.500	66.900	67.000	67.000	79,217
2025-12-23	68.000	68.100	67.400	67.400	67.400	44,004
2025-12-22	68.500	69.100	68.100	68.100	68.100	86,000
2025-12-19	68.600	68.600	67.400	68.000	68.000	77,100
2025-12-18	67.300	68.200	67.300	67.400	67.400	17,010
2025-12-17	67.700	68.600	67.600	68.000	68.000	122,000
2025-12-16	69.100	69.100	66.200	67.000	67.000	171,055
2025-12-15	67.700	69.200	67.500	68.800	68.800	71,000
2025-12-12	70.000	70.700	69.600	69.600	69.600	86,000
2025-12-11	70.600	71.800	70.000	70.000	70.000	275,002
2025-12-10	69.900	70.800	69.300	69.300	69.300	170,318
2025-12-09	69.900	70.000	69.100	69.800	69.800	66,003
2025-12-08	70.200	70.400	69.000	69.100	69.100	102,181
2025-12-05	69.500	71.500	68.900	70.000	70.000	306,002
2025-12-04	68.000	69.600	68.000	68.900	68.900	177,030
2025-12-03	67.100	68.500	67.000	67.800	67.800	71,020
2025-12-02	67.100	67.900	67.100	67.700	67.700	94,050
2025-12-01	67.000	67.000	65.800	66.500	66.500	126,049
2025-11-28	67.600	67.600	67.000	67.500	67.500	60,000
2025-11-27	67.700	68.100	66.800	67.100	67.100	145,015
2025-11-26	67.100	67.800	67.100	67.400	67.400	102,000
2025-11-25	66.300	67.100	66.000	66.900	66.900	67,150
2025-11-24	65.700	66.800	65.400	66.100	66.100	114,000
2025-11-21	65.800	66.100	64.500	64.800	64.800	155,000
2025-11-20	65.500	67.600	65.500	67.000	67.000	204,000
2025-11-19	65.300	66.000	64.500	64.700	64.700	241,050
2025-11-18	66.400	67.600	65.300	65.500	65.500	395,000
2025-11-17	68.400	68.900	66.000	66.000	66.000	444,230
2025-11-14	70.800	70.800	68.200	68.200	68.200	592,505
2025-11-13	70.900	72.900	70.000	70.800	70.800	849,100
2025-11-12	73.600	73.600	70.800	70.900	70.900	2,672,816
2025-11-11	80.300	81.200	78.000	78.600	78.600	1,244,286
2025-11-10	75.100	79.000	74.200	77.500	77.500	483,050
2025-11-07	75.700	76.500	73.900	74.700	74.700	308,052
2025-11-06	75.800	77.300	75.800	76.200	76.200	153,044
2025-11-05	75.300	76.100	73.300	75.600	75.600	457,102
2025-11-04	79.200	80.800	77.100	77.100	77.100	379,100
2025-11-03	77.800	79.500	77.300	79.000	79.000	398,757
2025-10-31	76.900	78.000	76.100	77.800	77.800	379,316
2025-10-30	77.100	77.500	75.300	75.900	75.900	321,618
2025-10-29	76.000	79.800	76.000	76.400	76.400	1,086,135
2025-10-28	75.500	75.500	74.400	75.200	75.200	171,002
2025-10-27	76.200	76.400	75.400	75.500	75.500	195,598

← NewerPage 4 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.