Anderson Industrial Corp. 1528
TWSE · Taiwan · Producer Manufacturing
TWD 24.75-0.25 (-1.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25.00 | -3.29% | TWD 25.45 | TWD 25.55 | TWD 25.00 | 3.31M |
| 2026-09-30 | TWD 25.85 | +1.37% | TWD 25.50 | TWD 26.50 | TWD 25.30 | 6.84M |
| 2026-09-29 | TWD 25.50 | +0.20% | TWD 24.85 | TWD 25.80 | TWD 24.75 | 3.72M |
| 2026-09-24 | TWD 25.45 | -0.78% | TWD 25.45 | TWD 26.80 | TWD 25.10 | 7.77M |
| 2026-09-23 | TWD 25.65 | -1.91% | TWD 26.20 | TWD 26.40 | TWD 25.50 | 7.28M |
| 2026-09-22 | TWD 26.15 | -3.33% | TWD 27.35 | TWD 27.90 | TWD 26.00 | 35.62M |
| 2026-09-21 | TWD 27.05 | +9.96% | TWD 25.55 | TWD 27.05 | TWD 25.35 | 23.28M |
| 2026-09-18 | TWD 24.60 | +2.07% | TWD 24.10 | TWD 24.70 | TWD 23.60 | 7.76M |
| 2026-09-17 | TWD 24.10 | -3.41% | TWD 25.75 | TWD 25.75 | TWD 24.00 | 11.77M |
| 2026-09-16 | TWD 24.95 | +1.22% | TWD 24.80 | TWD 26.30 | TWD 24.60 | 28.94M |
| 2026-09-15 | TWD 24.65 | +5.79% | TWD 23.75 | TWD 25.30 | TWD 23.60 | 37.00M |
| 2026-09-14 | TWD 23.30 | +9.91% | TWD 21.55 | TWD 23.30 | TWD 21.40 | 15.57M |
| 2026-09-11 | TWD 21.20 | +9.84% | TWD 19.90 | TWD 21.20 | TWD 19.90 | 9.53M |
| 2026-09-10 | TWD 19.30 | -4.69% | TWD 20.15 | TWD 20.15 | TWD 19.25 | 1.95M |
| 2026-09-09 | TWD 20.25 | -3.80% | TWD 21.80 | TWD 21.80 | TWD 20.25 | 7.02M |
| 2026-09-08 | TWD 21.05 | +9.92% | TWD 19.50 | TWD 21.05 | TWD 19.50 | 3.47M |
| 2026-09-07 | TWD 19.15 | 0.00% | TWD 19.25 | TWD 19.30 | TWD 18.85 | 388.24K |
| 2026-09-04 | TWD 19.15 | +2.41% | TWD 18.75 | TWD 19.20 | TWD 18.75 | 521.13K |
| 2026-09-03 | TWD 18.70 | -3.36% | TWD 19.35 | TWD 19.55 | TWD 18.70 | 691.53K |
| 2026-09-02 | TWD 19.35 | +1.31% | TWD 19.00 | TWD 19.60 | TWD 19.00 | 525.30K |
| 2026-09-01 | TWD 19.10 | -1.04% | TWD 19.20 | TWD 19.35 | TWD 19.10 | 542.06K |
| 2026-08-31 | TWD 19.30 | -1.28% | TWD 19.65 | TWD 19.75 | TWD 19.15 | 617.05K |
| 2026-08-28 | TWD 19.55 | +0.26% | TWD 19.80 | TWD 19.80 | TWD 19.30 | 735.00K |
| 2026-08-27 | TWD 19.50 | +2.09% | TWD 19.40 | TWD 19.75 | TWD 19.35 | 852.00K |
| 2026-08-26 | TWD 19.10 | +3.52% | TWD 18.50 | TWD 19.15 | TWD 18.50 | 847.35K |
| 2026-08-25 | TWD 18.45 | -1.07% | TWD 18.65 | TWD 18.65 | TWD 17.95 | 619.50K |
| 2026-08-24 | TWD 18.65 | +0.27% | TWD 18.80 | TWD 18.95 | TWD 18.60 | 387.00K |
| 2026-08-21 | TWD 18.60 | -0.27% | TWD 18.60 | TWD 18.70 | TWD 18.30 | 474.10K |
| 2026-08-20 | TWD 18.65 | +0.54% | TWD 18.55 | TWD 18.85 | TWD 18.45 | 514.00K |
| 2026-08-19 | TWD 18.55 | -0.80% | TWD 18.65 | TWD 19.00 | TWD 18.45 | 663.36K |
| 2026-08-18 | TWD 18.70 | -2.09% | TWD 19.10 | TWD 19.40 | TWD 18.70 | 615.35K |
| 2026-08-17 | TWD 19.10 | -1.55% | TWD 19.70 | TWD 19.75 | TWD 18.95 | 591.01K |
| 2026-08-14 | TWD 19.40 | 0.00% | TWD 19.40 | TWD 19.45 | TWD 19.10 | 630.44K |
| 2026-08-13 | TWD 19.40 | 0.00% | TWD 19.60 | TWD 19.95 | TWD 19.30 | 708.03K |
| 2026-08-12 | TWD 19.40 | +2.11% | TWD 19.00 | TWD 19.50 | TWD 18.90 | 776.91K |
| 2026-08-11 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.40 | TWD 18.85 | 763.35K |
| 2026-08-10 | TWD 19.00 | +2.43% | TWD 18.85 | TWD 19.15 | TWD 18.65 | 664.00K |
| 2026-08-07 | TWD 18.55 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.40 | 500.00K |
| 2026-08-06 | TWD 18.55 | +0.82% | TWD 18.50 | TWD 18.60 | TWD 17.95 | 556.15K |
| 2026-08-05 | TWD 18.40 | +1.38% | TWD 18.55 | TWD 18.65 | TWD 18.25 | 936.30K |
| 2026-08-04 | TWD 18.15 | +2.25% | TWD 17.65 | TWD 18.20 | TWD 17.45 | 751.30K |
| 2026-08-03 | TWD 17.75 | +2.90% | TWD 17.25 | TWD 17.80 | TWD 17.00 | 836.01K |
| 2026-07-31 | TWD 17.25 | +5.83% | TWD 17.00 | TWD 17.30 | TWD 16.80 | 1.19M |
| 2026-07-30 | TWD 16.30 | -4.12% | TWD 16.70 | TWD 17.15 | TWD 16.20 | 1.75M |
| 2026-07-29 | TWD 17.00 | -4.49% | TWD 18.05 | TWD 18.10 | TWD 16.20 | 2.35M |
| 2026-07-28 | TWD 17.80 | -6.56% | TWD 18.50 | TWD 18.50 | TWD 17.75 | 1.56M |
| 2026-07-27 | TWD 19.05 | -0.26% | TWD 19.10 | TWD 19.25 | TWD 18.60 | 895.00K |
| 2026-07-24 | TWD 19.10 | -2.80% | TWD 19.55 | TWD 19.60 | TWD 19.00 | 965.03K |
| 2026-07-23 | TWD 19.65 | -1.50% | TWD 20.00 | TWD 20.10 | TWD 19.50 | 908.24K |
| 2026-07-22 | TWD 19.95 | 0.00% | TWD 20.05 | TWD 20.25 | TWD 19.90 | 1.05M |
| 2026-07-21 | TWD 19.95 | +1.01% | TWD 19.85 | TWD 20.15 | TWD 19.80 | 880.04K |
| 2026-07-20 | TWD 19.75 | -1.99% | TWD 20.30 | TWD 20.50 | TWD 18.65 | 1.57M |
| 2026-07-17 | TWD 20.15 | -6.71% | TWD 21.35 | TWD 21.35 | TWD 19.80 | 2.22M |
| 2026-07-16 | TWD 21.60 | -2.92% | TWD 22.25 | TWD 22.25 | TWD 21.55 | 913.05K |
| 2026-07-15 | TWD 22.25 | +2.30% | TWD 22.05 | TWD 22.35 | TWD 22.00 | 914.06K |
| 2026-07-14 | TWD 21.75 | -3.33% | TWD 22.35 | TWD 22.65 | TWD 21.05 | 1.92M |
| 2026-07-13 | TWD 22.50 | -0.44% | TWD 22.80 | TWD 23.20 | TWD 22.40 | 1.46M |
| 2026-07-10 | TWD 22.60 | 0.00% | TWD 22.60 | TWD 22.60 | TWD 22.60 | 0 |
| 2026-07-09 | TWD 22.60 | -0.88% | TWD 23.00 | TWD 23.10 | TWD 22.60 | 1.18M |
| 2026-07-08 | TWD 22.80 | 0.00% | TWD 22.80 | TWD 23.15 | TWD 22.60 | 1.24M |
| 2026-07-07 | TWD 22.80 | -5.20% | TWD 24.05 | TWD 24.10 | TWD 22.75 | 1.81M |
| 2026-07-06 | TWD 24.05 | -0.62% | TWD 24.25 | TWD 24.70 | TWD 23.80 | 1.46M |
| 2026-07-03 | TWD 24.20 | +0.83% | TWD 24.00 | TWD 24.35 | TWD 23.65 | 1.54M |
| 2026-07-02 | TWD 24.00 | +3.67% | TWD 23.15 | TWD 24.30 | TWD 23.05 | 2.56M |
| 2026-07-01 | TWD 23.15 | -1.70% | TWD 23.65 | TWD 24.20 | TWD 23.15 | 1.76M |
| 2026-06-30 | TWD 23.55 | +0.21% | TWD 23.70 | TWD 23.80 | TWD 23.45 | 1.58M |
| 2026-06-29 | TWD 23.50 | +2.62% | TWD 23.15 | TWD 23.90 | TWD 23.10 | 1.62M |
| 2026-06-26 | TWD 22.90 | -5.76% | TWD 24.25 | TWD 24.25 | TWD 22.80 | 3.16M |
| 2026-06-25 | TWD 24.30 | -1.42% | TWD 24.95 | TWD 25.10 | TWD 24.25 | 2.04M |
| 2026-06-24 | TWD 24.65 | -1.00% | TWD 24.60 | TWD 24.90 | TWD 24.50 | 2.31M |
| 2026-06-23 | TWD 24.90 | -2.54% | TWD 25.60 | TWD 25.60 | TWD 24.65 | 3.86M |
| 2026-06-22 | TWD 25.55 | +0.59% | TWD 25.60 | TWD 26.00 | TWD 25.10 | 2.96M |
| 2026-06-18 | TWD 25.40 | +0.20% | TWD 25.35 | TWD 25.75 | TWD 25.25 | 3.11M |
| 2026-06-17 | TWD 25.35 | -0.59% | TWD 25.50 | TWD 25.55 | TWD 25.00 | 1.91M |
| 2026-06-16 | TWD 25.50 | +0.39% | TWD 26.40 | TWD 26.65 | TWD 25.45 | 4.96M |
| 2026-06-15 | TWD 25.40 | +0.59% | TWD 25.85 | TWD 26.10 | TWD 25.30 | 2.26M |
| 2026-06-12 | TWD 25.25 | +0.20% | TWD 25.80 | TWD 26.15 | TWD 25.25 | 2.84M |
| 2026-06-11 | TWD 25.20 | -0.40% | TWD 24.80 | TWD 25.45 | TWD 24.30 | 3.75M |
| 2026-06-10 | TWD 25.30 | -3.25% | TWD 26.00 | TWD 27.15 | TWD 25.30 | 4.69M |
| 2026-06-09 | TWD 26.15 | +0.58% | TWD 26.15 | TWD 26.50 | TWD 25.60 | 4.74M |
| 2026-06-08 | TWD 26.00 | -6.47% | TWD 25.05 | TWD 26.25 | TWD 25.05 | 5.08M |
| 2026-06-05 | TWD 27.80 | -4.14% | TWD 29.00 | TWD 29.60 | TWD 27.50 | 8.08M |
| 2026-06-04 | TWD 29.00 | -5.54% | TWD 30.50 | TWD 30.50 | TWD 29.00 | 12.43M |
| 2026-06-03 | TWD 30.70 | +2.16% | TWD 32.70 | TWD 32.70 | TWD 30.70 | 48.56M |
| 2026-06-02 | TWD 30.05 | +9.87% | TWD 29.90 | TWD 30.05 | TWD 29.70 | 14.11M |
| 2026-06-01 | TWD 27.35 | +9.84% | TWD 26.30 | TWD 27.35 | TWD 26.25 | 10.31M |
| 2026-05-29 | TWD 24.90 | +2.26% | TWD 24.50 | TWD 25.40 | TWD 24.50 | 3.62M |
| 2026-05-28 | TWD 24.35 | -2.79% | TWD 25.10 | TWD 25.50 | TWD 24.20 | 4.98M |
| 2026-05-27 | TWD 25.05 | -3.47% | TWD 26.20 | TWD 26.20 | TWD 24.70 | 5.53M |
| 2026-05-26 | TWD 25.95 | -3.89% | TWD 27.25 | TWD 27.40 | TWD 25.80 | 5.71M |