Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	83.800	86.500	83.300	85.000	85.000	3,013,487
2025-07-29	83.200	84.300	81.100	82.800	82.800	1,085,032
2025-07-28	82.500	83.400	81.600	82.900	82.900	415,024
2025-07-25	83.900	84.000	82.400	82.500	82.500	592,292
2025-07-24	84.000	84.200	82.900	83.900	83.900	630,148
2025-07-23	85.000	85.900	82.600	83.400	83.400	1,313,101
2025-07-22	86.800	87.600	84.100	84.100	84.100	1,703,015
2025-07-21	86.200	88.000	84.100	87.000	87.000	1,856,300
2025-07-18	87.300	88.000	86.300	86.300	86.300	1,639,202
2025-07-17	86.800	88.000	85.200	87.500	87.500	3,636,719
2025-07-16	86.700	88.100	85.500	86.700	86.700	3,030,200
2025-07-15	85.000	91.500	84.800	86.300	86.300	7,461,066
2025-07-14	85.800	86.200	84.300	84.500	84.500	2,125,685
2025-07-11	84.900	86.700	83.300	86.300	86.300	5,455,635
2025-07-10	82.500	84.300	81.800	83.600	83.600	5,184,758
2025-07-09	79.500	81.700	78.200	81.200	81.200	1,507,170
2025-07-08	79.000	80.400	78.300	78.500	78.500	1,051,050
2025-07-07	80.000	80.900	78.700	79.800	79.800	1,823,100
2025-07-04	79.000	83.200	79.000	79.700	79.700	4,177,150
2025-07-03	78.200	80.400	77.900	78.900	78.900	1,393,100
2025-07-02	75.100	78.700	74.500	77.800	77.800	1,089,105
2025-07-01	75.200	76.900	75.100	75.100	75.100	578,155
2025-06-30	77.400	77.400	75.100	75.100	75.100	836,006
2025-06-27	76.200	81.300	75.900	77.000	77.000	3,295,229
2025-06-26	75.300	76.700	75.200	75.700	75.700	867,002
2025-06-25	75.600	76.800	74.200	74.500	74.500	821,071
2025-06-24	76.300	77.200	75.000	75.100	75.100	748,000
2025-06-23	74.400	75.900	73.500	74.800	74.800	493,000
2025-06-20	77.300	77.800	75.200	75.200	75.200	709,125
2025-06-19	78.000	79.200	76.500	76.500	76.500	1,123,051
2025-06-18	80.400	80.900	78.000	78.000	78.000	1,585,294
2025-06-17	82.000	82.500	80.600	80.600	80.600	684,013
2025-06-16	81.200	82.200	80.200	81.200	81.200	962,102
2025-06-13	83.700	84.300	81.000	81.000	81.000	1,645,380
2025-06-12	84.000	87.700	83.300	84.400	84.400	3,109,201
2025-06-11	84.200	85.700	82.000	83.900	83.900	3,714,075
2025-06-10	83.300	84.400	81.400	83.300	83.300	1,899,500
2025-06-09	82.800	83.000	80.700	82.900	82.900	1,020,025
2025-06-06	83.400	84.400	82.300	82.300	82.300	1,024,161
2025-06-05	86.800	88.200	84.400	84.400	84.400	2,384,042
2025-06-04	86.400	87.400	85.100	87.300	87.300	4,050,310
2025-06-03	82.900	89.100	81.600	85.900	85.900	4,126,120
2025-06-02	81.800	83.800	80.100	82.000	82.000	1,781,030
2025-05-29	85.600	86.700	82.000	82.500	82.500	2,404,115
2025-05-28	87.200	88.600	84.500	84.900	84.900	3,094,155
2025-05-27	87.700	90.800	86.000	86.200	86.200	5,000,359
2025-05-26	90.500	91.000	87.700	87.700	87.700	2,259,279
2025-05-23	91.000	93.000	89.500	90.200	90.200	5,444,632
2025-05-22	89.100	92.100	88.300	92.000	92.000	3,245,473
2025-05-21	89.100	93.500	89.100	91.000	91.000	9,551,641
2025-05-20	89.100	90.500	87.500	87.500	87.500	3,495,650
2025-05-19	91.000	91.000	86.600	88.000	88.000	5,091,890
2025-05-16	91.100	92.400	86.900	91.000	91.000	9,757,220
2025-05-15	96.500	97.300	90.500	91.100	91.100	10,962,845
2025-05-14	93.000	97.500	92.100	95.400	95.400	17,243,032
2025-05-13	93.000	97.000	90.800	92.000	92.000	16,967,173
2025-05-12	90.400	92.500	87.800	90.500	90.500	10,850,559
2025-05-09	93.300	99.200	88.500	90.300	90.300	29,832,301
2025-05-08	87.600	94.100	85.400	91.300	91.300	29,598,232
2025-05-07	84.000	88.500	82.400	85.600	85.600	15,542,621

← NewerPage 6 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.