Answer Technology Co., Ltd. (TPE:3528)
Taiwan
· Delayed Price · Currency is TWD 80.00
+1.30 (1.65%)
Apr 29, 2026, 1:30 PM CST
Answer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.00 | 81.20 | 78.20 | 80.00 | 80.00 | 1.65% | 564,809 |
| Apr 28, 2026 | 76.90 | 79.90 | 76.20 | 78.70 | 78.70 | 2.88% | 712,317 |
| Apr 27, 2026 | 77.60 | 77.60 | 75.00 | 76.50 | 76.50 | 0.26% | 340,200 |
| Apr 24, 2026 | 77.00 | 77.40 | 74.70 | 76.30 | 76.30 | 1.60% | 571,988 |
| Apr 23, 2026 | 76.20 | 77.50 | 73.50 | 75.10 | 75.10 | -0.40% | 861,900 |
| Apr 22, 2026 | 73.40 | 75.70 | 73.00 | 75.40 | 75.40 | 2.86% | 584,905 |
| Apr 21, 2026 | 72.00 | 73.30 | 72.00 | 73.30 | 73.30 | 1.81% | 333,569 |
| Apr 20, 2026 | 72.90 | 72.90 | 71.40 | 72.00 | 72.00 | -0.41% | 264,652 |
| Apr 17, 2026 | 70.40 | 73.00 | 70.40 | 72.30 | 72.30 | 2.70% | 502,474 |
| Apr 16, 2026 | 71.00 | 71.50 | 70.00 | 70.40 | 70.40 | -0.14% | 189,844 |
| Apr 15, 2026 | 71.70 | 72.20 | 70.50 | 70.50 | 70.50 | -1.12% | 195,642 |
| Apr 14, 2026 | 70.30 | 72.40 | 70.30 | 71.30 | 71.30 | 1.71% | 331,915 |
| Apr 13, 2026 | 70.80 | 71.40 | 69.80 | 70.10 | 70.10 | 1.30% | 417,470 |
| Apr 10, 2026 | 67.80 | 72.00 | 67.00 | 69.20 | 69.20 | 3.28% | 528,533 |
| Apr 9, 2026 | 68.00 | 68.00 | 66.10 | 67.00 | 67.00 | 0.15% | 136,554 |
| Apr 8, 2026 | 65.40 | 67.10 | 65.40 | 66.90 | 66.90 | 3.56% | 231,459 |
| Apr 7, 2026 | 64.70 | 65.30 | 64.20 | 64.60 | 64.60 | 1.10% | 57,684 |
| Apr 2, 2026 | 65.40 | 65.40 | 63.30 | 63.90 | 63.90 | -0.93% | 117,375 |
| Apr 1, 2026 | 63.00 | 65.40 | 62.80 | 64.50 | 64.50 | 4.03% | 182,035 |
| Mar 31, 2026 | 63.30 | 64.30 | 61.80 | 62.00 | 62.00 | -3.28% | 139,434 |
| Mar 30, 2026 | 64.00 | 64.30 | 63.20 | 64.10 | 64.10 | -0.31% | 84,426 |
| Mar 27, 2026 | 63.20 | 64.80 | 63.20 | 64.30 | 64.30 | - | 79,620 |
| Mar 26, 2026 | 63.10 | 64.90 | 63.10 | 64.30 | 64.30 | 2.39% | 204,346 |
| Mar 25, 2026 | 62.20 | 62.80 | 62.20 | 62.80 | 62.80 | 1.62% | 96,689 |
| Mar 24, 2026 | 62.70 | 62.80 | 61.60 | 61.80 | 61.80 | -0.32% | 112,292 |
| Mar 23, 2026 | 62.20 | 62.90 | 61.10 | 62.00 | 62.00 | -0.64% | 136,960 |
| Mar 20, 2026 | 63.60 | 64.10 | 62.10 | 62.40 | 62.40 | -0.95% | 145,647 |
| Mar 19, 2026 | 63.50 | 64.30 | 63.00 | 63.00 | 63.00 | -1.41% | 152,662 |
| Mar 18, 2026 | 64.00 | 64.50 | 63.10 | 63.90 | 63.90 | 0.47% | 139,355 |
| Mar 17, 2026 | 62.50 | 64.00 | 62.50 | 63.60 | 63.60 | 1.76% | 166,159 |
| Mar 16, 2026 | 61.90 | 63.00 | 61.50 | 62.50 | 62.50 | 0.64% | 139,513 |
| Mar 13, 2026 | 61.20 | 62.40 | 60.80 | 62.10 | 62.10 | -0.32% | 202,903 |
| Mar 12, 2026 | 65.00 | 65.00 | 62.00 | 62.30 | 62.30 | -3.86% | 472,087 |
| Mar 11, 2026 | 66.00 | 66.00 | 63.60 | 64.80 | 64.80 | -3.28% | 610,749 |
| Mar 10, 2026 | 66.70 | 67.80 | 65.90 | 67.00 | 67.00 | 3.08% | 153,975 |
| 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% | 284,628 |
| 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 |