Answer Technology Co., Ltd. (TPE:3528)
Taiwan
· Delayed Price · Currency is TWD 67.00
+2.00 (3.08%)
Mar 10, 2026, 1:30 PM CST
Answer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.70 | 65.00 | 63.20 | 65.00 | 65.00 | -3.70% | 247,875 |
| Mar 6, 2026 | 67.60 | 68.20 | 67.00 | 67.50 | 67.50 | -0.15% | 82,321 |
| Mar 5, 2026 | 67.70 | 68.30 | 66.60 | 67.60 | 67.60 | 1.96% | 110,497 |
| Mar 4, 2026 | 68.80 | 68.80 | 65.50 | 66.30 | 66.30 | -3.77% | 347,987 |
| Mar 3, 2026 | 71.20 | 71.20 | 68.50 | 68.90 | 68.90 | -2.96% | 284,613 |
| Mar 2, 2026 | 69.00 | 71.50 | 69.00 | 71.00 | 71.00 | - | 204,810 |
| Feb 26, 2026 | 71.80 | 72.00 | 70.70 | 71.00 | 71.00 | -1.39% | 265,019 |
| Feb 25, 2026 | 73.00 | 73.00 | 71.50 | 72.00 | 72.00 | -0.96% | 188,545 |
| Feb 24, 2026 | 72.10 | 72.90 | 71.10 | 72.70 | 72.70 | 0.97% | 349,791 |
| Feb 23, 2026 | 72.40 | 74.00 | 71.50 | 72.00 | 72.00 | -0.14% | 380,935 |
| Feb 11, 2026 | 75.00 | 75.40 | 71.40 | 72.10 | 72.10 | 2.12% | 1,239,880 |
| Feb 10, 2026 | 69.00 | 70.60 | 68.80 | 70.60 | 70.60 | 2.92% | 209,198 |
| Feb 9, 2026 | 68.50 | 69.60 | 68.30 | 68.60 | 68.60 | 2.08% | 162,657 |
| Feb 6, 2026 | 68.90 | 68.90 | 65.60 | 67.20 | 67.20 | -1.90% | 171,138 |
| Feb 5, 2026 | 68.40 | 69.50 | 68.40 | 68.50 | 68.50 | -1.44% | 116,355 |
| Feb 4, 2026 | 68.50 | 69.50 | 68.20 | 69.50 | 69.50 | 2.06% | 97,536 |
| Feb 3, 2026 | 67.70 | 68.10 | 67.40 | 68.10 | 68.10 | 1.64% | 93,617 |
| Feb 2, 2026 | 68.50 | 68.50 | 66.20 | 67.00 | 67.00 | -2.76% | 242,783 |
| Jan 30, 2026 | 69.90 | 69.90 | 68.20 | 68.90 | 68.90 | -1.99% | 166,958 |
| Jan 29, 2026 | 69.90 | 71.90 | 69.40 | 70.30 | 70.30 | 0.86% | 279,902 |
| Jan 28, 2026 | 70.70 | 70.70 | 68.90 | 69.70 | 69.70 | -0.71% | 256,948 |
| Jan 27, 2026 | 69.00 | 70.40 | 69.00 | 70.20 | 70.20 | 1.45% | 239,614 |
| Jan 26, 2026 | 69.20 | 70.00 | 69.10 | 69.20 | 69.20 | - | 105,478 |
| Jan 23, 2026 | 70.00 | 70.00 | 68.50 | 69.20 | 69.20 | 0.29% | 143,850 |
| Jan 22, 2026 | 68.90 | 69.30 | 67.90 | 69.00 | 69.00 | 3.29% | 222,750 |
| Jan 21, 2026 | 68.00 | 68.40 | 66.80 | 66.80 | 66.80 | -3.19% | 297,322 |
| Jan 20, 2026 | 69.30 | 69.70 | 68.20 | 69.00 | 69.00 | -0.43% | 153,211 |
| Jan 19, 2026 | 69.40 | 70.00 | 69.30 | 69.30 | 69.30 | -0.86% | 136,553 |
| Jan 16, 2026 | 70.60 | 70.70 | 69.00 | 69.90 | 69.90 | -0.43% | 202,370 |
| Jan 15, 2026 | 71.20 | 71.20 | 70.00 | 70.20 | 70.20 | -1.13% | 208,447 |
| Jan 14, 2026 | 70.10 | 71.10 | 69.80 | 71.00 | 71.00 | 2.31% | 321,381 |
| Jan 13, 2026 | 69.60 | 70.00 | 68.80 | 69.40 | 69.40 | -0.29% | 214,075 |
| Jan 12, 2026 | 69.70 | 70.60 | 68.80 | 69.60 | 69.60 | 3.42% | 480,663 |
| Jan 9, 2026 | 66.40 | 68.20 | 66.10 | 67.30 | 67.30 | 2.59% | 335,211 |
| Jan 8, 2026 | 66.60 | 66.70 | 65.60 | 65.60 | 65.60 | -0.61% | 151,600 |
| Jan 7, 2026 | 65.60 | 66.40 | 64.50 | 66.00 | 66.00 | 0.61% | 293,012 |
| Jan 6, 2026 | 65.80 | 66.40 | 65.40 | 65.60 | 65.60 | -0.30% | 325,188 |
| Jan 5, 2026 | 68.50 | 68.80 | 65.40 | 65.80 | 65.80 | -2.37% | 279,834 |
| Jan 2, 2026 | 66.90 | 67.70 | 66.10 | 67.40 | 67.40 | 1.81% | 147,271 |
| Dec 31, 2025 | 66.60 | 67.20 | 66.10 | 66.20 | 66.20 | -0.15% | 117,105 |
| Dec 30, 2025 | 67.40 | 67.40 | 65.90 | 66.30 | 66.30 | -1.19% | 90,930 |
| Dec 29, 2025 | 67.10 | 67.50 | 66.40 | 67.10 | 67.10 | 0.15% | 118,491 |
| Dec 26, 2025 | 67.00 | 67.80 | 66.60 | 67.00 | 67.00 | - | 112,226 |
| Dec 24, 2025 | 67.40 | 68.50 | 66.90 | 67.00 | 67.00 | -0.59% | 81,697 |
| Dec 23, 2025 | 68.00 | 68.10 | 67.40 | 67.40 | 67.40 | -1.03% | 45,254 |
| Dec 22, 2025 | 68.50 | 69.10 | 68.10 | 68.10 | 68.10 | 0.15% | 86,164 |
| Dec 19, 2025 | 68.60 | 68.60 | 67.40 | 68.00 | 68.00 | 0.89% | 77,116 |
| Dec 18, 2025 | 67.30 | 68.20 | 67.30 | 67.40 | 67.40 | -0.88% | 17,646 |
| Dec 17, 2025 | 67.70 | 68.60 | 67.60 | 68.00 | 68.00 | 1.49% | 122,396 |
| Dec 16, 2025 | 69.10 | 69.10 | 66.20 | 67.00 | 67.00 | -2.62% | 174,172 |
| Dec 15, 2025 | 67.70 | 69.20 | 67.50 | 68.80 | 68.80 | -1.15% | 72,005 |
| Dec 12, 2025 | 70.00 | 70.70 | 69.60 | 69.60 | 69.60 | -0.57% | 89,230 |
| Dec 11, 2025 | 70.60 | 71.80 | 70.00 | 70.00 | 70.00 | 1.01% | 277,358 |
| Dec 10, 2025 | 69.90 | 70.80 | 69.30 | 69.30 | 69.30 | -0.72% | 171,181 |
| Dec 9, 2025 | 69.90 | 70.00 | 69.10 | 69.80 | 69.80 | 1.01% | 66,824 |
| Dec 8, 2025 | 70.20 | 70.40 | 69.00 | 69.10 | 69.10 | -1.29% | 105,054 |
| Dec 5, 2025 | 69.50 | 71.50 | 68.90 | 70.00 | 70.00 | 1.60% | 307,827 |
| Dec 4, 2025 | 68.00 | 69.60 | 68.00 | 68.90 | 68.90 | 1.62% | 179,655 |
| Dec 3, 2025 | 67.10 | 68.50 | 67.00 | 67.80 | 67.80 | 0.15% | 72,423 |
| Dec 2, 2025 | 67.10 | 67.90 | 67.10 | 67.70 | 67.70 | 1.80% | 95,187 |
| Dec 1, 2025 | 67.00 | 67.00 | 65.80 | 66.50 | 66.50 | -1.48% | 128,150 |
| Nov 28, 2025 | 67.60 | 67.60 | 67.00 | 67.50 | 67.50 | 0.60% | 60,703 |
| Nov 27, 2025 | 67.70 | 68.10 | 66.80 | 67.10 | 67.10 | -0.45% | 145,926 |
| Nov 26, 2025 | 67.10 | 67.80 | 67.10 | 67.40 | 67.40 | 0.75% | 102,658 |
| Nov 25, 2025 | 66.30 | 67.10 | 66.00 | 66.90 | 66.90 | 1.21% | 67,890 |
| Nov 24, 2025 | 65.70 | 66.80 | 65.40 | 66.10 | 66.10 | 2.01% | 114,632 |
| Nov 21, 2025 | 65.80 | 66.10 | 64.50 | 64.80 | 64.80 | -3.28% | 159,049 |
| Nov 20, 2025 | 65.50 | 67.60 | 65.50 | 67.00 | 67.00 | 3.55% | 205,684 |
| Nov 19, 2025 | 65.30 | 66.00 | 64.50 | 64.70 | 64.70 | -1.22% | 245,503 |
| Nov 18, 2025 | 66.40 | 67.60 | 65.30 | 65.50 | 65.50 | -0.76% | 399,005 |
| Nov 17, 2025 | 68.40 | 68.90 | 66.00 | 66.00 | 66.00 | -3.23% | 451,797 |
| Nov 14, 2025 | 70.80 | 70.80 | 68.20 | 68.20 | 68.20 | -3.67% | 601,933 |
| Nov 13, 2025 | 70.90 | 72.90 | 70.00 | 70.80 | 70.80 | -0.14% | 855,717 |
| Nov 12, 2025 | 73.60 | 73.60 | 70.80 | 70.90 | 70.90 | -9.80% | 2,698,061 |
| Nov 11, 2025 | 80.30 | 81.20 | 78.00 | 78.60 | 78.60 | 1.42% | 1,253,564 |
| Nov 10, 2025 | 75.10 | 79.00 | 74.20 | 77.50 | 77.50 | 3.75% | 486,440 |
| Nov 7, 2025 | 75.70 | 76.50 | 73.90 | 74.70 | 74.70 | -1.97% | 313,985 |
| Nov 6, 2025 | 75.80 | 77.30 | 75.80 | 76.20 | 76.20 | 0.79% | 154,194 |
| Nov 5, 2025 | 75.30 | 76.10 | 73.30 | 75.60 | 75.60 | -1.95% | 463,681 |
| Nov 4, 2025 | 79.20 | 80.80 | 77.10 | 77.10 | 77.10 | -2.41% | 383,097 |
| Nov 3, 2025 | 77.80 | 79.50 | 77.30 | 79.00 | 79.00 | 1.54% | 403,325 |
| Oct 31, 2025 | 76.90 | 78.00 | 76.10 | 77.80 | 77.80 | 2.50% | 384,167 |
| Oct 30, 2025 | 77.10 | 77.50 | 75.30 | 75.90 | 75.90 | -0.65% | 323,610 |
| Oct 29, 2025 | 76.00 | 79.80 | 76.00 | 76.40 | 76.40 | 1.60% | 1,100,153 |
| Oct 28, 2025 | 75.50 | 75.50 | 74.40 | 75.20 | 75.20 | -0.40% | 174,755 |
| Oct 27, 2025 | 76.20 | 76.40 | 75.40 | 75.50 | 75.50 | 0.53% | 198,544 |
| Oct 23, 2025 | 75.40 | 75.40 | 74.80 | 75.10 | 75.10 | -1.18% | 167,960 |
| Oct 22, 2025 | 75.80 | 76.60 | 75.00 | 76.00 | 76.00 | -0.13% | 196,389 |
| Oct 21, 2025 | 75.50 | 77.00 | 74.50 | 76.10 | 76.10 | 1.87% | 305,670 |
| Oct 20, 2025 | 75.40 | 75.90 | 74.00 | 74.70 | 74.70 | -0.80% | 413,137 |
| Oct 17, 2025 | 74.40 | 75.90 | 74.40 | 75.30 | 75.30 | -1.05% | 226,549 |
| Oct 16, 2025 | 75.00 | 77.30 | 75.00 | 76.10 | 76.10 | 1.74% | 462,601 |
| Oct 15, 2025 | 79.00 | 79.00 | 74.80 | 74.80 | 74.80 | -2.98% | 903,645 |
| Oct 14, 2025 | 78.20 | 81.70 | 76.90 | 77.10 | 77.10 | 0.39% | 2,306,852 |
| Oct 13, 2025 | 73.80 | 77.10 | 72.40 | 76.80 | 76.80 | 2.13% | 967,907 |
| Oct 9, 2025 | 74.80 | 76.40 | 74.70 | 75.20 | 75.20 | 1.08% | 598,880 |
| Oct 8, 2025 | 74.10 | 75.40 | 73.90 | 74.40 | 74.40 | - | 344,622 |
| Oct 7, 2025 | 73.30 | 74.90 | 73.20 | 74.40 | 74.40 | 2.34% | 513,330 |
| Oct 3, 2025 | 73.80 | 74.20 | 72.10 | 72.70 | 72.70 | -1.49% | 305,729 |
| Oct 2, 2025 | 74.50 | 75.20 | 73.30 | 73.80 | 73.80 | 0.27% | 351,560 |