Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	49.450	50.000	48.850	49.350	46.017	54,000
2022-08-09	49.450	49.450	48.500	48.700	45.411	5,530
2022-08-08	49.300	49.300	48.700	49.000	45.690	4,000
2022-08-05	49.000	49.500	49.000	49.300	45.970	5,050
2022-08-04	48.500	49.000	48.000	49.000	45.690	18,309
2022-08-03	49.000	49.000	48.500	48.900	45.597	16,000
2022-08-02	48.500	49.100	48.500	49.100	45.784	12,020
2022-08-01	49.250	49.250	49.250	49.250	45.923	1,000
2022-07-29	49.700	49.700	48.900	49.250	45.923	5,040
2022-07-28	49.750	49.750	48.500	49.300	45.970	7,181
2022-07-27	48.950	49.800	48.950	49.800	46.436	4,325
2022-07-26	48.000	49.500	48.000	49.500	46.157	17,500
2022-07-25	48.800	48.800	48.500	48.500	45.224	4,000
2022-07-22	48.050	48.800	48.050	48.750	45.457	4,000
2022-07-21	48.400	48.400	48.050	48.050	44.804	2,000
2022-07-20	48.800	48.800	47.300	48.100	44.851	9,000
2022-07-19	48.000	48.550	48.000	48.550	45.271	5,000
2022-07-18	46.800	48.500	46.800	48.150	44.898	6,000
2022-07-15	46.850	47.200	46.850	47.200	44.012	7,020
2022-07-14	47.700	47.750	47.100	47.500	44.292	6,000
2022-07-13	48.000	48.000	47.750	47.750	44.525	3,000
2022-07-12	46.500	46.750	46.500	46.750	43.592	6,000
2022-07-11	47.050	47.050	46.300	47.050	43.872	43,030
2022-07-08	48.600	48.900	47.900	48.050	44.804	8,000
2022-07-07	48.000	48.000	47.100	47.400	44.198	6,000
2022-07-06	48.650	48.650	47.200	47.600	44.385	24,000
2022-07-05	49.300	49.300	48.150	48.700	45.411	7,000
2022-07-04	48.500	48.750	48.000	48.400	45.131	11,010
2022-07-01	47.800	48.800	47.500	48.800	45.504	24,015
2022-06-30	48.050	49.000	48.000	49.000	45.690	15,000
2022-06-29	49.000	49.000	48.200	48.850	45.550	8,000
2022-06-28	49.500	49.500	48.800	49.050	45.737	9,000
2022-06-27	49.500	50.000	49.050	49.200	45.877	12,000
2022-06-24	48.900	48.900	48.000	48.300	45.038	19,015
2022-06-23	48.300	48.600	47.650	48.050	44.804	85,000
2022-06-22	51.600	51.600	51.000	51.300	44.292	102,047
2022-06-21	51.800	51.800	51.300	51.600	44.551	30,102
2022-06-20	52.000	52.000	51.500	51.600	44.551	39,000
2022-06-17	51.500	52.000	51.500	52.000	44.896	24,002
2022-06-16	52.400	52.400	51.800	51.800	44.723	22,000
2022-06-15	52.200	52.300	51.300	52.300	45.155	21,592
2022-06-14	51.200	51.900	51.200	51.700	44.637	13,000
2022-06-13	51.800	52.300	50.600	51.900	44.810	15,000
2022-06-10	52.200	52.400	52.200	52.400	45.241	13,000
2022-06-09	52.000	52.400	52.000	52.400	45.241	21,200
2022-06-08	52.500	52.500	51.700	52.200	45.069	36,200
2022-06-07	51.700	52.000	51.700	51.800	44.723	9,020
2022-06-06	52.000	52.300	52.000	52.300	45.155	21,000
2022-06-02	52.400	52.400	52.000	52.300	45.155	46,000
2022-06-01	52.400	52.500	52.000	52.500	45.328	45,000
2022-05-31	52.500	52.500	52.100	52.100	44.982	6,000
2022-05-30	52.800	52.800	51.800	51.900	44.810	17,016
2022-05-27	52.300	52.300	52.300	52.300	45.155	2,000
2022-05-26	52.200	52.200	51.200	51.700	44.637	6,000
2022-05-25	52.000	52.100	52.000	52.100	44.982	3,000
2022-05-24	51.300	52.500	51.300	52.500	45.328	4,030
2022-05-23	52.000	52.300	51.900	51.900	44.810	5,000
2022-05-20	51.800	52.000	51.800	51.900	44.810	4,196
2022-05-19	51.100	51.900	51.100	51.900	44.810	3,000
2022-05-18	52.100	52.100	51.900	51.900	44.810	18,062

← NewerPage 18 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.