Answer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	50.700	50.700	50.300	50.500	43.601	29,000
2022-02-15	50.200	50.600	50.200	50.500	43.601	17,172
2022-02-14	50.200	50.400	50.200	50.300	43.428	12,250
2022-02-11	50.600	50.800	50.200	50.600	43.687	14,000
2022-02-10	51.000	51.000	50.700	50.800	43.860	21,000
2022-02-09	50.900	50.900	50.600	50.900	43.946	25,000
2022-02-08	50.500	50.900	50.400	50.600	43.687	15,040
2022-02-07	50.500	50.500	50.500	50.500	43.601	8,010
2022-01-26	50.000	50.100	49.600	50.100	43.256	19,000
2022-01-25	49.500	50.000	49.500	49.950	43.126	17,000
2022-01-24	49.650	50.000	49.000	49.750	42.953	77,001
2022-01-21	50.000	50.200	50.000	50.000	43.169	36,000
2022-01-20	50.500	50.500	50.000	50.300	43.428	23,464
2022-01-19	51.400	51.400	50.300	50.300	43.428	6,010
2022-01-18	50.500	51.000	50.500	50.600	43.687	17,000
2022-01-17	50.500	50.500	50.400	50.500	43.601	17,003
2022-01-14	50.700	50.700	50.200	50.500	43.601	21,016
2022-01-13	50.200	51.500	50.100	50.700	43.774	39,120
2022-01-12	50.700	50.900	50.400	50.500	43.601	21,012
2022-01-11	50.700	50.900	50.600	50.700	43.774	16,100
2022-01-10	51.000	51.000	50.900	51.000	44.033	8,088
2022-01-07	51.500	51.500	50.800	51.000	44.033	14,060
2022-01-06	51.500	51.500	51.000	51.000	44.033	6,000
2022-01-05	50.500	52.000	50.500	51.100	44.119	128,100
2022-01-04	50.100	50.500	50.100	50.500	43.601	49,161
2022-01-03	50.700	50.800	50.300	50.300	43.428	27,000
2021-12-30	49.950	50.800	49.950	50.200	43.342	147,121
2021-12-29	50.000	50.000	49.850	49.950	43.126	26,001
2021-12-28	50.000	50.000	49.600	49.850	43.040	28,000
2021-12-27	50.100	50.100	49.550	49.800	42.997	21,664
2021-12-24	49.850	49.850	49.600	49.800	42.997	29,181
2021-12-23	49.750	49.750	49.700	49.750	42.953	4,000
2021-12-22	49.800	49.800	49.500	49.500	42.738	11,101
2021-12-21	49.800	49.800	49.350	49.400	42.651	9,000
2021-12-20	49.750	49.750	49.250	49.250	42.522	55,000
2021-12-17	50.100	50.100	49.700	49.750	42.953	8,000
2021-12-16	50.100	50.100	49.550	50.000	43.169	26,000
2021-12-15	49.550	50.200	49.550	49.550	42.781	11,000
2021-12-14	49.600	49.900	49.500	49.550	42.781	37,000
2021-12-13	50.500	50.600	49.800	49.950	43.126	40,227
2021-12-10	50.300	50.400	50.000	50.100	43.256	30,000
2021-12-09	50.400	50.700	50.400	50.400	43.515	3,000
2021-12-08	50.000	50.000	49.950	49.950	43.126	5,090
2021-12-07	49.700	50.000	49.700	50.000	43.169	25,160
2021-12-06	50.000	50.000	49.650	49.700	42.910	12,000
2021-12-03	50.000	50.000	49.700	49.950	43.126	7,000
2021-12-02	50.400	50.400	49.800	49.950	43.126	10,000
2021-12-01	49.800	50.200	49.500	49.500	42.738	35,604
2021-11-30	49.700	50.800	49.700	50.200	43.342	27,000
2021-11-29	48.700	49.300	48.700	49.300	42.565	22,000
2021-11-26	49.900	49.900	49.000	49.050	42.349	35,000
2021-11-25	49.550	49.700	49.550	49.600	42.824	12,077
2021-11-24	50.000	50.000	49.500	49.500	42.738	27,000
2021-11-23	49.450	49.500	49.400	49.400	42.651	24,051
2021-11-22	50.500	50.500	49.500	49.500	42.738	44,277
2021-11-19	50.100	50.300	49.450	49.450	42.694	108,000
2021-11-18	51.000	51.000	50.000	50.100	43.256	44,283
2021-11-17	51.000	51.000	50.300	50.500	43.601	25,000
2021-11-16	51.500	51.500	50.500	51.000	44.033	82,000
2021-11-15	50.900	51.800	50.900	51.500	44.464	104,782

← NewerPage 20 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.