Skip to main content
Anderson Industrial Corporation (TPE:1528)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.75
+1.75 (6.73%)
Apr 29, 2026, 1:30 PM CST

Anderson Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8028.5025.8027.7527.756.73%21,307,359
Apr 28, 202624.9026.2024.2526.0026.004.42%7,220,264
Apr 27, 202625.3525.3524.0024.9024.90-0.99%6,261,028
Apr 24, 202626.7026.7524.7025.1525.15-5.45%9,719,482
Apr 23, 202629.7029.7526.5526.6026.60-9.83%19,815,779
Apr 22, 202629.8031.0029.2529.5029.501.72%25,987,380
Apr 21, 202628.0529.1528.0529.0029.002.84%12,244,940
Apr 20, 202629.4029.5028.0028.2028.20-3.42%17,835,145
Apr 17, 202629.7530.9029.2029.2029.20-2.01%22,978,775
Apr 16, 202631.3031.7529.1029.8029.80-1.81%52,680,060
Apr 15, 202627.8530.3527.6030.3530.359.96%43,735,980
Apr 14, 202627.8529.9527.6027.6027.600.91%39,987,002
Apr 13, 202627.3028.4027.1027.3527.350.55%17,686,998
Apr 10, 202627.3528.1026.3027.2027.200.55%19,388,401
Apr 9, 202627.2028.0026.7527.0527.05-0.55%27,829,448
Apr 8, 202627.2527.8026.5027.2027.201.30%38,339,259
Apr 7, 202625.5527.4025.2526.8526.855.50%42,696,300
Apr 2, 202627.0027.4025.2525.4525.45-2.49%36,492,422
Apr 1, 202627.9528.7525.9026.1026.10-3.15%106,699,874
Mar 31, 202624.3526.9524.2026.9526.9510.00%33,496,890
Mar 30, 202625.0025.4523.6024.5024.50-3.73%30,880,732
Mar 27, 202623.0025.4522.7025.4525.459.94%32,503,620
Mar 26, 202622.6023.9022.0023.1523.150.65%15,253,874
Mar 25, 202621.9023.3021.5523.0023.008.49%8,870,703
Mar 24, 202622.6022.9021.0021.2021.20-4.50%3,726,373
Mar 23, 202622.3523.2521.9522.2022.20-1.77%3,413,388
Mar 20, 202623.2023.4022.3022.6022.60-2.16%4,229,320
Mar 19, 202623.5024.4023.1023.1023.10-2.74%7,138,103
Mar 18, 202623.2524.3522.4023.7523.754.63%8,577,577
Mar 17, 202622.6523.3022.3022.7022.701.34%4,363,840
Mar 16, 202622.4522.9021.9022.4022.40-2,946,612
Mar 13, 202621.5522.6521.4022.4022.401.36%3,183,956
Mar 12, 202622.8023.2022.0522.1022.10-1.12%3,888,964
Mar 11, 202622.0022.6021.8022.3522.354.20%3,058,940
Mar 10, 202621.6021.9021.0521.4521.451.90%3,201,864
Mar 9, 202620.3021.1020.2021.0521.05-6.03%4,266,677
Mar 6, 202622.1022.7021.8022.4022.400.67%3,383,772
Mar 5, 202622.5523.1022.0022.2522.251.83%4,784,370
Mar 4, 202622.7523.1021.4021.8521.85-5.00%7,007,598
Mar 3, 202623.4025.0022.9023.0023.00-1.71%8,048,500
Mar 2, 202622.1523.9022.0523.4023.40-0.85%5,367,425
Feb 26, 202623.6024.4022.9023.6023.600.64%6,830,649
Feb 25, 202625.1525.3023.1523.4523.45-6.76%12,394,790
Feb 24, 202622.8025.3022.6525.1525.159.35%11,937,350
Feb 23, 202622.5023.5021.6023.0023.003.14%7,543,613
Feb 11, 202622.4523.3021.7022.3022.302.06%12,981,680
Feb 10, 202622.6023.9021.7021.8521.85-8.58%19,311,350
Feb 9, 202626.7526.8023.9023.9023.90-9.98%7,988,325
Feb 6, 202630.4530.4526.5526.5526.55-9.85%28,001,740
Feb 5, 202627.7529.4527.3029.4529.459.89%13,698,960
Feb 4, 202627.2027.9026.8026.8026.80-1.11%3,283,550
Feb 3, 202626.6027.3025.7027.1027.105.45%2,582,457
Feb 2, 202627.3027.3025.6025.7025.70-7.72%2,781,908
Jan 30, 202628.1028.1027.0027.8527.850.91%1,610,798
Jan 29, 202628.6028.6027.6027.6027.60-6.44%3,132,923
Jan 28, 202628.8029.5028.1029.5029.504.80%3,312,148
Jan 27, 202629.0029.0027.9528.1528.15-2.43%3,142,242
Jan 26, 202629.4529.5028.8528.8528.85-0.35%2,050,130
Jan 23, 202628.8529.4528.0028.9528.953.39%3,122,732
Jan 22, 202630.2030.2027.8528.0028.00-7.59%5,794,722
Jan 21, 202631.6533.1030.2030.3030.30-4.42%26,107,490
Jan 20, 202633.3034.0031.5531.7031.701.77%50,733,240
Jan 19, 202630.3031.1530.2531.1531.159.88%18,977,120
Jan 16, 202627.6028.3527.5028.3528.359.88%12,470,560
Jan 15, 202623.6526.0023.3525.8025.806.39%12,943,200
Jan 14, 202622.4024.2522.2524.2524.259.48%8,849,381
Jan 13, 202622.6022.6021.0522.1522.15-1.34%3,527,213
Jan 12, 202622.5022.9522.0522.4522.452.28%4,295,908
Jan 9, 202621.1522.1520.9021.9521.954.52%2,968,560
Jan 8, 202621.9022.4021.0021.0021.00-4.11%3,422,359
Jan 7, 202621.5022.0020.8021.9021.900.23%5,461,946
Jan 6, 202621.9522.4021.8521.8521.850.23%3,889,242
Jan 5, 202622.8022.8021.3021.8021.80-4.39%8,977,564
Jan 2, 202623.0023.1022.1522.8022.80-4.00%11,282,120
Dec 31, 202524.4025.0023.2523.7523.752.81%52,558,530
Dec 30, 202522.4523.6521.7023.1023.104.76%92,183,330
Dec 29, 202521.3022.0520.8022.0522.059.98%38,974,660
Dec 26, 202519.5020.0519.5020.0520.059.86%17,060,090
Dec 24, 202518.1018.2517.6518.2518.259.94%35,876,150
Dec 23, 202516.5016.9516.3016.6016.601.22%7,335,966
Dec 22, 202516.3016.5016.0516.4016.402.18%5,702,312
Dec 19, 202515.9016.6015.8016.0516.052.88%9,076,586
Dec 18, 202515.8015.8015.3515.6015.60-1.27%1,540,355
Dec 17, 202516.2016.2015.7015.8015.80-2.47%2,872,663
Dec 16, 202516.1516.3015.5016.2016.201.57%4,876,046
Dec 15, 202515.2516.3015.0515.9515.953.91%8,350,510
Dec 12, 202515.6015.7015.2015.3515.35-1.60%2,581,055
Dec 11, 202515.8015.8015.4015.6015.60-4.59%7,289,969
Dec 10, 202515.0516.4015.0516.3516.359.36%16,004,470
Dec 9, 202515.1015.1014.7514.9514.95-0.33%858,655
Dec 8, 202515.0515.0514.7015.0015.00-1,216,069
Dec 5, 202515.2015.5015.0015.0015.00-0.66%2,004,547
Dec 4, 202515.1015.4515.1015.1015.102.03%2,096,338
Dec 3, 202514.7515.1014.7514.8014.801.02%1,150,221
Dec 2, 202514.8515.0014.6514.6514.65-1.35%1,170,178
Dec 1, 202514.9515.0014.7514.8514.850.34%787,429
Nov 28, 202515.0015.0514.6514.8014.80-0.67%2,055,252
Nov 27, 202515.1015.1514.8014.9014.90-1.32%1,708,539
Nov 26, 202515.6515.7015.0515.1015.10-2.89%4,260,774
Nov 25, 202514.7015.6514.6515.5515.557.61%7,170,821