Answer Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 51.000 | 51.300 | 51.000 | 51.000 | 51.000 | 15,000 |
| 2025-02-04 | 50.500 | 50.900 | 50.500 | 50.900 | 50.900 | 11,000 |
| 2025-02-03 | 50.900 | 50.900 | 50.600 | 50.900 | 50.900 | 25,010 |
| 2025-01-22 | 51.500 | 51.500 | 51.100 | 51.200 | 51.200 | 11,024 |
| 2025-01-21 | 51.000 | 52.700 | 51.000 | 51.100 | 51.100 | 26,000 |
| 2025-01-20 | 50.800 | 51.000 | 50.700 | 51.000 | 51.000 | 12,000 |
| 2025-01-17 | 50.800 | 50.800 | 50.600 | 50.700 | 50.700 | 20,005 |
| 2025-01-16 | 50.600 | 50.900 | 50.500 | 50.600 | 50.600 | 30,035 |
| 2025-01-15 | 50.400 | 51.000 | 50.400 | 50.500 | 50.500 | 20,101 |
| 2025-01-14 | 50.500 | 51.000 | 50.500 | 50.800 | 50.800 | 3,000 |
| 2025-01-13 | 50.700 | 51.100 | 50.300 | 50.600 | 50.600 | 44,000 |
| 2025-01-10 | 50.600 | 50.700 | 50.400 | 50.700 | 50.700 | 15,000 |
| 2025-01-09 | 50.400 | 50.900 | 50.300 | 50.500 | 50.500 | 20,106 |
| 2025-01-08 | 50.800 | 50.900 | 50.300 | 50.500 | 50.500 | 63,121 |
| 2025-01-07 | 50.900 | 51.000 | 50.900 | 50.900 | 50.900 | 20,050 |
| 2025-01-06 | 51.200 | 51.300 | 50.900 | 51.100 | 51.100 | 24,000 |
| 2025-01-03 | 51.000 | 51.000 | 50.600 | 51.000 | 51.000 | 35,408 |
| 2025-01-02 | 50.900 | 51.100 | 50.800 | 50.900 | 50.900 | 16,000 |
| 2024-12-31 | 51.200 | 51.200 | 50.800 | 51.000 | 51.000 | 20,000 |
| 2024-12-30 | 50.500 | 51.200 | 50.500 | 50.800 | 50.800 | 18,000 |
| 2024-12-27 | 51.400 | 51.600 | 51.100 | 51.200 | 51.200 | 10,000 |
| 2024-12-26 | 51.300 | 51.400 | 51.100 | 51.100 | 51.100 | 21,000 |
| 2024-12-25 | 50.800 | 51.600 | 50.800 | 51.000 | 51.000 | 19,000 |
| 2024-12-24 | 50.800 | 51.000 | 50.800 | 50.800 | 50.800 | 16,000 |
| 2024-12-23 | 50.200 | 50.800 | 50.200 | 50.800 | 50.800 | 26,000 |
| 2024-12-20 | 50.200 | 50.200 | 50.000 | 50.000 | 50.000 | 40,110 |
| 2024-12-19 | 50.100 | 50.500 | 50.000 | 50.500 | 50.500 | 60,323 |
| 2024-12-18 | 50.900 | 51.000 | 50.300 | 50.500 | 50.500 | 39,076 |
| 2024-12-17 | 50.700 | 51.100 | 50.600 | 51.100 | 51.100 | 37,000 |
| 2024-12-16 | 51.700 | 51.700 | 50.600 | 50.700 | 50.700 | 43,000 |
| 2024-12-13 | 52.300 | 52.800 | 51.200 | 51.200 | 51.200 | 62,301 |
| 2024-12-12 | 51.600 | 52.400 | 51.400 | 52.300 | 52.300 | 61,749 |
| 2024-12-11 | 52.100 | 52.100 | 51.500 | 51.500 | 51.500 | 20,000 |
| 2024-12-10 | 51.200 | 51.200 | 51.000 | 51.100 | 51.100 | 33,000 |
| 2024-12-09 | 52.000 | 52.100 | 50.500 | 51.500 | 51.500 | 55,026 |
| 2024-12-06 | 52.000 | 52.900 | 51.600 | 52.200 | 52.200 | 97,000 |
| 2024-12-05 | 51.700 | 52.100 | 51.300 | 52.000 | 52.000 | 50,200 |
| 2024-12-04 | 50.700 | 51.600 | 50.700 | 51.300 | 51.300 | 12,000 |
| 2024-12-03 | 51.900 | 51.900 | 51.000 | 51.000 | 51.000 | 47,000 |
| 2024-12-02 | 51.300 | 51.700 | 51.100 | 51.100 | 51.100 | 47,053 |
| 2024-11-29 | 51.400 | 51.400 | 50.900 | 51.200 | 51.200 | 26,000 |
| 2024-11-28 | 50.900 | 51.000 | 50.700 | 50.800 | 50.800 | 39,000 |
| 2024-11-27 | 51.000 | 51.500 | 50.700 | 50.900 | 50.900 | 53,000 |
| 2024-11-26 | 50.700 | 51.000 | 50.700 | 51.000 | 51.000 | 13,003 |
| 2024-11-25 | 51.200 | 51.200 | 50.900 | 51.000 | 51.000 | 36,000 |
| 2024-11-22 | 50.900 | 51.200 | 50.600 | 51.000 | 51.000 | 57,003 |
| 2024-11-21 | 50.200 | 50.900 | 50.200 | 50.500 | 50.500 | 35,000 |
| 2024-11-20 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 12,042 |
| 2024-11-19 | 50.800 | 50.800 | 50.300 | 50.500 | 50.500 | 13,000 |
| 2024-11-18 | 50.200 | 50.400 | 50.000 | 50.000 | 50.000 | 63,030 |
| 2024-11-15 | 50.500 | 50.500 | 50.000 | 50.100 | 50.100 | 121,000 |
| 2024-11-14 | 50.500 | 50.600 | 50.200 | 50.200 | 50.200 | 74,250 |
| 2024-11-13 | 50.300 | 50.700 | 50.300 | 50.400 | 50.400 | 59,089 |
| 2024-11-12 | 50.100 | 50.700 | 50.100 | 50.400 | 50.400 | 59,050 |
| 2024-11-11 | 50.200 | 50.600 | 49.600 | 50.500 | 50.500 | 81,141 |
| 2024-11-08 | 51.000 | 51.000 | 50.000 | 50.300 | 50.300 | 117,000 |
| 2024-11-07 | 50.900 | 51.500 | 50.800 | 51.200 | 51.200 | 28,393 |
| 2024-11-06 | 50.800 | 51.300 | 50.100 | 50.800 | 50.800 | 45,070 |
| 2024-11-05 | 50.600 | 50.900 | 50.600 | 50.700 | 50.700 | 11,000 |
| 2024-11-04 | 50.300 | 51.500 | 50.300 | 51.400 | 51.400 | 27,120 |
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.