Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	50.900	51.100	50.900	51.100	47.648	26,000
2022-11-03	50.300	50.800	50.300	50.800	47.369	14,709
2022-11-02	51.300	51.300	50.700	50.700	47.276	12,000
2022-11-01	50.800	51.000	50.800	51.000	47.555	34,000
2022-10-31	50.400	51.700	50.100	50.800	47.369	57,010
2022-10-28	50.600	51.300	50.600	51.000	47.555	10,050
2022-10-27	50.400	50.800	49.700	50.600	47.182	23,058
2022-10-26	48.900	51.300	48.900	50.400	46.996	99,200
2022-10-25	49.000	49.700	48.750	49.000	45.690	9,082
2022-10-24	49.800	49.800	49.800	49.800	46.436	1,010
2022-10-21	49.800	49.800	49.800	49.800	46.436	1,005
2022-10-20	49.800	49.800	49.800	49.800	46.436	1,000
2022-10-19	49.950	49.950	49.300	49.350	46.017	8,050
2022-10-18	49.400	49.400	48.900	49.300	45.970	20,092
2022-10-17	49.050	50.100	49.050	49.500	46.157	11,000
2022-10-14	50.200	51.000	49.400	49.500	46.157	21,327
2022-10-13	50.600	50.600	49.100	49.400	46.063	11,000
2022-10-12	50.000	50.200	49.500	50.200	46.809	4,696
2022-10-11	49.600	49.600	49.000	49.500	46.157	4,000
2022-10-07	50.000	50.000	49.500	49.950	46.576	7,000
2022-10-06	50.100	50.100	50.100	50.100	46.716	1,000
2022-10-05	49.850	50.500	49.850	50.200	46.809	14,000
2022-10-04	50.400	50.400	50.100	50.100	46.716	2,030
2022-10-03	49.950	49.950	49.900	49.900	46.530	2,302
2022-09-30	50.000	50.000	50.000	50.000	46.623	0
2022-09-29	50.000	50.000	50.000	50.000	46.623	1,000
2022-09-28	49.400	49.400	48.800	49.400	46.063	13,020
2022-09-27	49.400	49.400	49.000	49.400	46.063	6,000
2022-09-26	49.400	49.400	49.000	49.400	46.063	21,028
2022-09-23	50.000	50.000	49.750	49.800	46.436	8,066
2022-09-22	50.000	50.200	49.700	50.200	46.809	10,000
2022-09-21	50.000	50.000	50.000	50.000	46.623	7,000
2022-09-20	50.600	50.600	50.300	50.300	46.903	4,022
2022-09-19	50.200	50.200	50.000	50.000	46.623	69,000
2022-09-16	49.900	50.200	49.900	50.200	46.809	11,020
2022-09-15	50.100	50.300	49.950	50.300	46.903	30,000
2022-09-14	50.000	50.300	50.000	50.300	46.903	5,225
2022-09-13	50.500	50.500	49.850	50.300	46.903	70,000
2022-09-12	51.000	51.000	50.200	50.500	47.089	102,000
2022-09-08	50.900	51.500	50.900	51.000	47.555	7,080
2022-09-07	51.000	51.000	50.500	50.900	47.462	6,060
2022-09-06	51.500	51.500	50.700	51.000	47.555	6,151
2022-09-05	50.800	50.800	50.800	50.800	47.369	4,000
2022-09-02	50.800	50.800	50.800	50.800	47.369	11,015
2022-09-01	51.000	51.200	50.700	50.800	47.369	29,025
2022-08-31	51.700	51.700	50.800	51.200	47.742	9,127
2022-08-30	50.800	51.000	50.800	51.000	47.555	15,000
2022-08-29	50.900	51.100	50.700	51.100	47.648	15,000
2022-08-26	51.400	51.500	51.300	51.500	48.021	7,000
2022-08-25	51.500	51.500	51.000	51.400	47.928	10,000
2022-08-24	51.200	51.200	51.200	51.200	47.742	28,000
2022-08-23	51.100	51.200	51.000	51.100	47.648	10,319
2022-08-22	51.000	51.600	51.000	51.600	48.115	10,000
2022-08-19	51.400	51.600	51.400	51.500	48.021	5,040
2022-08-18	50.800	51.500	50.600	51.500	48.021	52,027
2022-08-17	51.400	51.400	50.800	50.800	47.369	29,000
2022-08-16	50.800	51.200	50.800	51.200	47.742	22,001
2022-08-15	50.900	51.000	50.100	50.600	47.182	35,002
2022-08-12	50.400	51.700	50.400	51.300	47.835	174,019
2022-08-11	49.900	50.300	49.600	49.900	46.530	48,020

← NewerPage 17 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.