Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	77.800	87.000	77.800	83.800	83.800	12,149,570
2025-05-05	89.400	89.400	79.200	79.200	79.200	7,255,132
2025-05-02	90.000	91.500	85.400	88.000	88.000	11,709,812
2025-04-30	90.000	91.900	85.000	87.700	87.700	17,293,857
2025-04-29	92.700	95.900	85.800	89.000	89.000	51,372,300
2025-04-28	86.300	89.700	85.000	89.700	89.700	19,985,489
2025-04-25	76.400	81.600	76.400	81.600	81.600	17,085,597
2025-04-24	69.300	74.200	67.500	74.200	74.200	21,603,621
2025-04-23	64.900	67.500	64.500	67.500	67.500	2,567,371
2025-04-22	62.000	64.400	61.100	61.400	61.400	2,666,010
2025-04-21	67.900	68.000	62.300	62.600	62.600	4,218,440
2025-04-18	70.300	72.700	65.000	68.400	68.400	22,959,578
2025-04-17	64.000	69.400	59.200	69.400	69.400	6,791,401
2025-04-16	62.600	68.500	61.100	63.100	63.100	7,875,350
2025-04-15	58.800	62.300	58.800	62.300	62.300	1,578,205
2025-04-14	58.300	60.900	56.200	56.700	56.700	3,118,200
2025-04-11	56.300	57.200	56.300	56.600	56.600	2,638,591
2025-04-10	62.200	62.500	60.100	62.500	62.500	3,144,401
2025-04-09	56.900	56.900	56.900	56.900	56.900	427,320
2025-04-08	63.200	63.200	63.200	63.200	63.200	490,134
2025-04-07	70.200	70.200	70.200	70.200	70.200	62,000
2025-04-02	71.500	78.600	69.000	77.900	77.900	7,725,301
2025-04-01	67.400	73.500	67.400	71.500	71.500	1,076,090
2025-03-31	70.000	70.800	67.400	67.400	67.400	1,195,214
2025-03-28	75.900	76.600	72.700	74.800	74.800	916,153
2025-03-27	79.200	81.000	76.900	76.900	76.900	666,562
2025-03-26	80.900	83.000	79.500	81.400	81.400	440,067
2025-03-25	80.500	81.700	78.500	80.900	80.900	550,501
2025-03-24	83.000	83.000	78.200	80.900	80.900	1,242,403
2025-03-21	88.200	88.300	83.100	83.100	83.100	1,667,722
2025-03-20	86.000	92.000	86.000	87.700	87.700	2,019,973
2025-03-19	88.600	89.500	85.500	87.000	87.000	1,583,250
2025-03-18	87.200	88.000	85.200	87.000	87.000	1,897,404
2025-03-17	86.600	89.300	83.000	87.600	87.600	4,037,868
2025-03-14	76.100	83.400	74.000	83.400	83.400	15,305,560
2025-03-13	77.200	79.500	73.000	75.900	75.900	6,116,155
2025-03-12	75.900	81.500	74.100	75.900	75.900	20,596,423
2025-03-11	71.200	74.400	67.000	74.400	74.400	12,430,345
2025-03-10	67.700	67.700	67.700	67.700	67.700	2,038,530
2025-03-07	56.200	61.600	56.000	61.600	61.600	4,810,354
2025-03-06	56.000	56.500	55.700	56.000	56.000	225,907
2025-03-05	55.500	56.100	55.200	55.500	55.500	177,321
2025-03-04	55.400	55.700	54.200	55.500	55.500	185,050
2025-03-03	53.900	55.600	53.800	55.400	55.400	188,055
2025-02-27	54.100	54.100	53.500	53.700	53.700	76,000
2025-02-26	53.400	54.100	53.400	53.800	53.800	88,000
2025-02-25	53.600	53.900	53.200	53.300	53.300	83,000
2025-02-24	53.800	53.800	52.600	53.600	53.600	59,050
2025-02-21	53.200	53.700	53.200	53.200	53.200	66,000
2025-02-20	54.000	54.000	52.900	53.100	53.100	175,082
2025-02-19	54.500	54.600	53.800	53.800	53.800	192,045
2025-02-18	54.300	54.700	54.100	54.200	54.200	69,020
2025-02-17	54.200	55.800	54.200	54.200	54.200	285,010
2025-02-14	54.500	54.700	54.100	54.200	54.200	188,100
2025-02-13	54.700	54.700	53.700	54.500	54.500	237,050
2025-02-12	53.700	54.800	53.500	53.800	53.800	381,050
2025-02-11	53.700	54.700	52.900	53.300	53.300	566,524
2025-02-10	51.400	51.400	50.800	51.100	51.100	48,188
2025-02-07	51.200	51.200	50.700	51.200	51.200	30,006
2025-02-06	50.600	51.200	50.600	51.200	51.200	23,000

← NewerPage 7 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.