Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	76.200	76.400	75.400	75.500	75.500	195,598
2025-10-23	75.400	75.400	74.800	75.100	75.100	165,660
2025-10-22	75.800	76.600	75.000	76.000	76.000	193,191
2025-10-21	75.500	77.000	74.500	76.100	76.100	302,002
2025-10-20	75.400	75.900	74.000	74.700	74.700	409,132
2025-10-17	74.400	75.900	74.400	75.300	75.300	224,040
2025-10-16	75.000	77.300	75.000	76.100	76.100	460,178
2025-10-15	79.000	79.000	74.800	74.800	74.800	886,195
2025-10-14	78.200	81.700	76.900	77.100	77.100	2,273,102
2025-10-13	73.800	77.100	72.400	76.800	76.800	953,490
2025-10-09	74.800	76.400	74.700	75.200	75.200	589,792
2025-10-08	74.100	75.400	73.900	74.400	74.400	339,182
2025-10-07	73.300	74.900	73.200	74.400	74.400	507,152
2025-10-03	73.800	74.200	72.100	72.700	72.700	302,000
2025-10-02	74.500	75.200	73.300	73.800	73.800	349,370
2025-10-01	73.900	74.700	73.500	73.600	73.600	538,300
2025-09-30	71.400	72.900	70.400	72.800	72.800	407,181
2025-09-29	70.100	70.100	70.100	70.100	70.100	0
2025-09-26	71.400	71.500	69.100	70.100	70.100	412,397
2025-09-25	71.600	72.500	70.900	71.500	71.500	314,000
2025-09-24	71.100	71.600	70.700	71.200	71.200	188,000
2025-09-23	71.900	71.900	70.900	71.100	71.100	231,004
2025-09-22	72.100	72.300	71.000	71.100	71.100	237,115
2025-09-19	71.700	72.500	71.200	72.300	72.300	235,000
2025-09-18	71.600	73.300	70.800	71.700	71.700	230,098
2025-09-17	72.700	73.300	71.000	71.100	71.100	260,060
2025-09-16	71.500	72.900	70.600	72.700	72.700	259,300
2025-09-15	71.800	72.400	70.700	70.800	70.800	316,050
2025-09-12	73.900	73.900	71.800	71.800	71.800	447,101
2025-09-11	78.600	78.600	72.800	72.800	72.800	2,168,153
2025-09-10	72.200	76.900	72.200	76.500	76.500	1,953,047
2025-09-09	73.000	73.000	71.500	72.200	72.200	374,019
2025-09-08	70.000	73.000	70.000	72.200	72.200	642,161
2025-09-05	69.500	69.800	68.800	69.400	69.400	209,700
2025-09-04	70.500	70.500	69.000	69.100	69.100	413,000
2025-09-03	70.100	71.100	69.800	69.800	69.800	452,246
2025-09-02	71.800	72.200	70.000	70.200	70.200	426,978
2025-09-01	70.200	72.000	70.200	71.000	71.000	829,760
2025-08-29	74.500	75.100	73.200	73.900	70.900	889,064
2025-08-28	73.700	75.000	73.000	74.400	71.380	932,574
2025-08-27	72.800	73.400	72.200	73.300	70.324	591,362
2025-08-26	71.700	72.400	71.300	72.000	69.077	500,100
2025-08-25	72.100	72.400	71.100	71.100	68.214	553,186
2025-08-22	71.300	72.400	71.000	71.200	71.200	482,361
2025-08-21	72.000	72.200	71.200	71.500	71.500	621,274
2025-08-20	70.400	72.400	69.600	71.000	71.000	1,198,015
2025-08-19	73.500	73.500	70.700	70.700	70.700	1,742,442
2025-08-18	73.500	75.400	73.500	73.500	73.500	1,651,210
2025-08-15	77.400	79.500	74.200	74.200	74.200	3,556,027
2025-08-14	83.000	83.200	78.500	78.500	78.500	5,730,950
2025-08-13	88.000	88.900	87.200	87.200	87.200	4,495,612
2025-08-12	91.500	96.800	88.900	96.800	96.800	7,234,066
2025-08-11	87.100	88.400	86.500	88.000	88.000	1,111,058
2025-08-08	89.500	89.500	86.100	87.400	87.400	1,949,311
2025-08-07	89.500	89.500	85.200	87.500	87.500	2,984,051
2025-08-06	87.900	89.900	87.100	88.600	88.600	2,030,500
2025-08-05	87.000	89.300	86.300	88.500	88.500	1,934,101
2025-08-04	86.500	87.000	85.300	86.300	86.300	1,045,171
2025-08-01	85.100	88.600	84.200	87.200	87.200	2,506,815
2025-07-31	86.300	87.700	84.600	86.100	86.100	3,089,253

← NewerPage 5 of 21 · 1,221 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.