Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	50.000	51.000	50.000	51.000	51.000	51,019
2024-10-30	50.900	51.100	50.100	50.100	50.100	133,181
2024-10-29	52.200	52.200	50.700	50.900	50.900	108,035
2024-10-28	52.500	52.800	52.200	52.200	52.200	55,000
2024-10-25	53.000	53.000	52.500	52.600	52.600	16,000
2024-10-24	52.800	52.800	52.300	52.300	52.300	101,020
2024-10-23	52.500	53.800	52.500	52.800	52.800	125,031
2024-10-22	52.500	52.600	52.000	52.300	52.300	46,066
2024-10-21	52.000	52.800	52.000	52.500	52.500	65,050
2024-10-18	51.700	52.400	51.700	52.200	52.200	88,002
2024-10-17	52.300	52.300	51.600	51.900	51.900	34,252
2024-10-16	52.100	52.100	51.400	51.400	51.400	46,000
2024-10-15	52.600	52.600	51.400	51.500	51.500	83,002
2024-10-14	51.600	51.900	51.000	51.300	51.300	71,065
2024-10-11	52.000	52.000	51.000	51.600	51.600	69,024
2024-10-09	51.600	52.900	51.400	51.800	51.800	204,081
2024-10-08	51.800	51.900	51.200	51.600	51.600	38,000
2024-10-07	51.600	52.400	51.500	51.800	51.800	90,032
2024-10-04	52.100	52.800	51.900	51.900	51.900	66,000
2024-10-01	52.900	52.900	52.000	52.600	52.600	49,150
2024-09-30	52.700	53.100	52.200	52.500	52.500	44,103
2024-09-27	53.800	53.800	52.500	52.700	52.700	88,000
2024-09-26	54.100	54.100	53.000	53.000	53.000	71,028
2024-09-25	53.600	54.000	53.100	53.500	53.500	59,000
2024-09-24	52.700	53.200	52.400	52.700	52.700	58,000
2024-09-23	53.500	53.500	52.600	52.700	52.700	86,200
2024-09-20	54.700	55.000	53.300	53.400	53.400	122,020
2024-09-19	53.800	55.000	51.900	54.500	54.500	347,223
2024-09-18	52.900	52.900	52.100	52.400	52.400	58,000
2024-09-16	53.100	53.200	52.700	52.900	52.900	31,000
2024-09-13	52.300	53.700	52.300	53.100	53.100	95,000
2024-09-12	52.500	52.900	52.000	52.500	52.500	82,050
2024-09-11	53.000	53.800	50.200	52.500	52.500	301,076
2024-09-10	54.500	54.500	52.800	52.800	52.800	87,080
2024-09-09	53.600	54.000	52.800	53.800	53.800	71,000
2024-09-06	53.700	54.400	52.700	53.900	53.900	74,000
2024-09-05	55.000	55.900	53.100	53.400	53.400	292,050
2024-09-04	54.200	55.500	53.500	54.700	54.700	193,025
2024-09-03	54.500	55.600	54.100	55.500	55.500	239,191
2024-09-02	54.200	55.800	53.500	54.200	54.200	369,072
2024-08-30	54.700	55.400	53.900	54.200	54.200	211,001
2024-08-29	53.300	55.700	52.700	54.800	54.800	349,004
2024-08-28	54.100	54.700	53.200	53.200	53.200	280,000
2024-08-27	53.600	53.600	52.400	53.200	53.200	463,146
2024-08-26	56.300	56.300	53.800	53.900	53.900	519,279
2024-08-23	56.400	57.100	55.900	56.400	56.400	445,050
2024-08-22	55.700	56.900	55.000	56.400	56.400	448,300
2024-08-21	55.400	56.500	54.800	55.500	55.500	421,001
2024-08-20	57.000	57.500	54.800	55.900	55.900	1,083,100
2024-08-19	53.500	57.200	53.100	56.100	56.100	2,333,073
2024-08-16	50.800	52.000	50.800	52.000	52.000	259,112
2024-08-15	50.800	51.600	50.500	50.600	50.600	311,000
2024-08-14	50.900	50.900	49.950	50.500	50.500	104,117
2024-08-13	51.300	51.300	49.800	50.000	50.000	132,010
2024-08-12	50.300	50.400	49.550	50.000	50.000	112,040
2024-08-09	50.000	50.900	49.800	50.300	50.300	170,000
2024-08-08	50.500	50.500	49.000	49.300	49.300	172,034
2024-08-07	51.900	52.500	50.500	50.500	50.500	552,162
2024-08-06	48.700	51.400	47.100	50.800	50.800	704,219
2024-08-05	50.600	51.000	47.100	48.000	48.000	610,258

← NewerPage 9 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.