Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	51.000	51.300	50.900	50.900	47.462	9,045
2023-02-08	51.200	51.200	50.900	51.000	47.555	25,000
2023-02-07	51.200	51.500	51.000	51.200	47.742	20,076
2023-02-06	51.400	51.400	51.100	51.100	47.648	15,020
2023-02-03	51.400	51.700	51.400	51.700	48.208	11,000
2023-02-02	51.200	51.600	51.100	51.400	47.928	76,750
2023-02-01	51.000	51.000	50.800	50.800	47.369	12,020
2023-01-31	50.700	50.800	50.600	50.700	47.276	27,134
2023-01-30	50.700	50.900	50.200	50.900	47.462	103,019
2023-01-17	50.500	50.600	50.200	50.200	46.809	49,502
2023-01-16	50.600	50.900	50.200	50.200	46.809	69,053
2023-01-13	51.000	51.000	50.600	50.900	47.462	32,020
2023-01-12	51.200	51.200	50.700	50.900	47.462	6,000
2023-01-11	50.500	50.900	50.500	50.900	47.462	49,250
2023-01-10	51.200	51.200	50.700	51.000	47.555	7,353
2023-01-09	50.700	51.000	50.500	50.700	47.276	18,019
2023-01-06	50.600	50.700	50.600	50.700	47.276	11,000
2023-01-05	50.600	50.600	50.600	50.600	47.182	1,000
2023-01-04	50.600	50.600	50.100	50.200	46.809	5,050
2023-01-03	50.000	50.500	50.000	50.400	46.996	34,040
2022-12-30	50.700	50.700	50.000	50.400	46.996	13,219
2022-12-29	50.800	50.800	50.500	50.500	47.089	3,000
2022-12-28	50.400	50.900	50.100	50.300	46.903	31,000
2022-12-27	50.600	50.600	49.950	50.400	46.996	7,100
2022-12-26	50.100	50.400	49.900	50.400	46.996	24,000
2022-12-23	50.500	50.500	49.950	50.000	46.623	6,000
2022-12-22	50.200	50.500	50.000	50.500	47.089	8,000
2022-12-21	50.200	50.200	49.800	50.100	46.716	24,000
2022-12-20	50.000	50.800	49.900	49.900	46.530	10,000
2022-12-19	50.500	51.000	50.000	50.000	46.623	13,102
2022-12-16	49.850	50.500	49.850	50.400	46.996	20,000
2022-12-15	50.600	50.600	50.300	50.300	46.903	5,000
2022-12-14	50.400	50.600	50.000	50.400	46.996	17,000
2022-12-13	50.500	50.500	50.000	50.400	46.996	9,070
2022-12-12	50.200	50.200	49.850	49.850	46.483	5,000
2022-12-09	50.000	50.200	49.900	50.000	46.623	16,000
2022-12-08	50.200	50.200	49.000	49.900	46.530	18,148
2022-12-07	49.750	49.900	49.750	49.850	46.483	15,040
2022-12-06	49.850	49.850	49.750	49.850	46.483	11,639
2022-12-05	50.000	50.100	49.750	50.100	46.716	38,120
2022-12-02	49.900	49.950	49.900	49.900	46.530	51,200
2022-12-01	50.100	50.300	49.900	50.100	46.716	35,000
2022-11-30	50.100	50.200	50.000	50.100	46.716	14,020
2022-11-29	50.300	50.300	49.750	50.100	46.716	17,099
2022-11-28	50.400	50.500	49.750	50.000	46.623	25,137
2022-11-25	50.100	50.300	50.100	50.200	46.809	6,701
2022-11-24	49.700	50.300	49.700	50.100	46.716	14,060
2022-11-23	50.000	50.000	49.700	49.700	46.343	4,022
2022-11-22	49.900	50.000	49.700	49.950	46.576	18,087
2022-11-21	49.950	50.000	49.900	49.950	46.576	8,000
2022-11-18	50.000	50.000	49.950	49.950	46.576	4,000
2022-11-17	49.700	50.000	49.500	50.000	46.623	12,361
2022-11-16	50.100	50.100	49.700	49.700	46.343	8,000
2022-11-15	49.900	50.100	49.900	50.000	46.623	7,334
2022-11-14	50.000	50.100	49.500	50.100	46.716	49,100
2022-11-11	50.400	50.400	49.700	49.900	46.530	23,038
2022-11-10	50.000	50.100	49.950	49.950	46.576	24,000
2022-11-09	50.300	50.700	49.700	50.000	46.623	105,315
2022-11-08	51.200	51.400	51.100	51.400	47.928	13,019
2022-11-07	51.100	51.200	51.000	51.200	47.742	7,000

← NewerPage 16 of 21 · 1,222 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.