Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	81.600	83.600	80.600	81.500	81.500	301,925
2026-10-19	81.300	82.100	79.900	81.300	81.300	241,377
2026-10-16	83.800	84.800	83.000	83.800	83.800	95,074
2026-10-15	85.700	85.700	81.100	82.800	82.800	330,005
2026-10-14	84.900	86.900	84.600	85.700	85.700	170,050
2026-10-13	86.400	86.400	83.400	84.200	84.200	222,550
2026-10-12	87.900	88.200	85.500	86.500	86.500	245,002
2026-10-08	86.000	86.500	85.300	86.000	86.000	242,045
2026-10-07	87.200	87.400	85.300	85.400	85.400	106,100
2026-10-06	87.600	87.600	86.100	86.900	86.900	96,000
2026-10-05	89.300	89.500	86.900	86.900	86.900	262,257
2026-10-02	87.800	88.800	86.800	88.800	88.800	312,020
2026-10-01	85.100	87.900	85.100	86.900	86.900	402,000
2026-09-30	84.400	85.800	84.400	85.600	85.600	161,000
2026-09-29	85.200	86.000	84.200	84.700	84.700	127,001
2026-09-24	84.500	85.500	83.600	85.000	85.000	502,000
2026-09-23	84.300	84.800	83.600	84.500	84.500	145,082
2026-09-22	84.500	84.800	83.500	83.800	83.800	118,100
2026-09-21	84.700	84.700	83.200	83.800	83.800	122,100
2026-09-18	83.200	85.200	82.800	83.800	83.800	253,461
2026-09-17	82.000	83.600	81.400	82.200	82.200	171,050
2026-09-16	80.000	81.400	80.000	81.100	81.100	44,030
2026-09-15	81.500	81.500	77.000	80.400	80.400	209,100
2026-09-14	81.600	82.200	81.000	81.300	81.300	123,308
2026-09-11	83.000	84.000	81.800	81.800	81.800	192,280
2026-09-10	83.600	84.500	82.200	84.100	84.100	127,226
2026-09-09	82.100	83.800	81.300	83.700	83.700	157,000
2026-09-08	83.300	83.300	81.300	81.300	81.300	176,050
2026-09-07	83.800	83.900	82.700	83.000	83.000	82,000
2026-09-04	83.700	84.300	82.800	83.300	83.300	88,347
2026-09-03	86.600	86.600	82.300	82.400	82.400	240,316
2026-09-02	83.700	87.000	83.000	86.000	86.000	264,252
2026-09-01	83.800	85.000	83.000	84.000	84.000	167,082
2026-08-31	83.700	83.700	81.900	82.200	82.200	107,058
2026-08-28	84.300	86.600	83.400	83.600	83.600	330,000
2026-08-27	82.500	84.500	82.000	84.100	84.100	232,002
2026-08-26	83.100	84.200	83.100	83.400	82.020	154,100
2026-08-25	83.300	83.500	81.400	83.400	82.020	125,075
2026-08-24	84.900	84.900	83.400	83.400	82.020	98,229
2026-08-21	85.100	85.200	83.600	83.600	82.217	109,030
2026-08-20	85.300	85.500	83.100	84.500	84.500	153,001
2026-08-19	84.900	85.600	83.300	84.000	84.000	213,684
2026-08-18	88.000	88.600	85.800	86.100	86.100	321,053
2026-08-17	90.400	90.400	87.500	88.000	88.000	410,000
2026-08-14	90.600	92.200	89.300	90.000	90.000	499,000
2026-08-13	90.000	91.900	89.300	90.000	90.000	427,146
2026-08-12	91.300	91.300	87.300	89.300	89.300	595,141
2026-08-11	91.000	91.900	90.200	91.000	91.000	358,050
2026-08-10	89.700	90.200	88.600	90.100	90.100	334,228
2026-08-07	91.200	91.200	87.900	89.200	89.200	367,000
2026-08-06	89.000	90.700	87.300	90.300	90.300	588,103
2026-08-05	89.100	91.800	87.700	88.800	88.800	500,050
2026-08-04	88.000	89.500	86.100	88.100	88.100	391,005
2026-08-03	83.400	88.300	82.900	87.200	87.200	404,235
2026-07-31	82.300	83.800	80.200	83.300	83.300	540,000
2026-07-30	79.700	80.500	77.500	78.000	78.000	220,050
2026-07-29	82.000	82.500	75.400	78.500	78.500	542,050
2026-07-28	83.600	83.600	80.500	80.800	80.800	221,013
2026-07-27	85.100	86.000	83.300	84.700	84.700	118,047
2026-07-24	86.300	86.500	83.600	85.100	85.100	126,001

Page 1 of 5 · 244 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.