Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	51.800	52.100	51.800	52.100	44.982	28,000
2022-05-16	51.800	51.900	51.600	51.900	44.810	29,500
2022-05-13	51.800	51.800	51.100	51.500	44.464	5,021
2022-05-12	51.800	52.000	50.800	51.100	44.119	19,030
2022-05-11	52.000	52.000	50.600	51.700	44.637	23,000
2022-05-10	50.300	51.900	50.000	51.800	44.723	22,000
2022-05-09	52.000	52.000	51.000	51.000	44.033	4,011
2022-05-06	51.000	52.000	51.000	52.000	44.896	17,000
2022-05-05	53.100	53.100	52.000	52.000	44.896	9,000
2022-05-04	51.500	52.200	51.500	52.200	45.069	4,000
2022-05-03	51.500	51.500	51.000	51.500	44.464	19,000
2022-04-29	51.400	51.700	51.400	51.700	44.637	29,121
2022-04-28	51.400	51.400	51.400	51.400	44.378	5,000
2022-04-27	50.800	51.400	50.800	51.400	44.378	14,000
2022-04-26	51.700	51.700	50.700	51.700	44.637	12,010
2022-04-25	51.500	51.800	50.500	51.100	44.119	18,000
2022-04-22	51.900	51.900	51.500	51.700	44.637	13,000
2022-04-21	51.700	52.000	51.700	52.000	44.896	22,063
2022-04-20	51.600	51.600	51.000	51.500	44.464	11,000
2022-04-19	51.100	51.200	50.900	51.100	44.119	11,000
2022-04-18	50.100	51.400	50.100	50.700	43.774	69,000
2022-04-15	51.800	51.800	51.400	51.400	44.378	16,000
2022-04-14	51.900	51.900	51.200	51.800	44.723	90,000
2022-04-13	52.200	52.200	51.700	51.900	44.810	52,060
2022-04-12	52.100	52.100	51.900	52.100	44.982	30,000
2022-04-11	52.500	52.600	52.100	52.200	45.069	29,000
2022-04-08	52.500	52.700	52.300	52.500	45.328	28,290
2022-04-07	52.500	52.900	52.200	52.700	45.500	32,034
2022-04-06	52.700	52.900	52.700	52.900	45.673	18,000
2022-04-01	52.800	52.800	52.600	52.600	45.414	9,001
2022-03-31	52.900	53.200	52.700	52.800	45.587	36,062
2022-03-30	52.800	52.800	52.400	52.800	45.587	42,035
2022-03-29	52.500	52.800	52.400	52.400	45.241	19,000
2022-03-28	53.000	53.000	52.500	52.500	45.328	6,518
2022-03-25	53.300	53.300	52.700	52.700	45.500	41,000
2022-03-24	52.600	53.800	52.500	53.100	45.846	41,365
2022-03-23	52.100	53.500	52.100	53.000	45.759	72,532
2022-03-22	52.000	52.200	52.000	52.000	44.896	26,000
2022-03-21	52.000	52.100	52.000	52.000	44.896	29,045
2022-03-18	52.300	52.300	51.900	52.000	44.896	23,040
2022-03-17	52.000	52.300	52.000	52.300	45.155	45,741
2022-03-16	52.000	52.000	51.400	51.900	44.810	25,000
2022-03-15	52.000	52.000	51.400	51.700	44.637	39,236
2022-03-14	51.900	52.000	51.800	52.000	44.896	35,160
2022-03-11	51.500	52.100	51.500	51.700	44.637	71,000
2022-03-10	51.500	52.000	51.500	51.800	44.723	134,020
2022-03-09	50.500	52.000	50.200	51.500	44.464	81,000
2022-03-08	50.200	50.500	49.450	49.850	43.040	65,000
2022-03-07	50.500	50.500	50.000	50.200	43.342	51,542
2022-03-04	50.600	50.700	50.400	50.500	43.601	24,000
2022-03-03	50.600	50.800	50.400	50.600	43.687	62,090
2022-03-02	50.500	50.500	50.100	50.400	43.515	32,297
2022-03-01	50.400	50.800	50.300	50.300	43.428	39,000
2022-02-25	50.300	50.400	50.000	50.400	43.515	36,000
2022-02-24	50.200	50.500	50.200	50.500	43.601	28,000
2022-02-23	50.400	50.800	50.200	50.800	43.860	14,000
2022-02-22	50.800	50.800	50.200	50.300	43.428	7,000
2022-02-21	50.500	50.900	50.500	50.700	43.774	24,372
2022-02-18	50.500	50.500	50.400	50.500	43.601	22,000
2022-02-17	50.700	50.700	50.300	50.400	43.515	22,326

← NewerPage 19 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.