Anderson Industrial Corporation (TPE:1528)
Taiwan · Delayed Price · Currency is TWD 17.15
-0.80 (-4.46%)
Sep 10, 2025, 1:35 PM CST
Anderson Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.30 | 18.10 | 17.20 | 17.95 | 17.95 | 4.66% | 6,487,405 |
| Sep 8, 2025 | 17.10 | 17.35 | 16.80 | 17.15 | 17.15 | 1.18% | 3,351,002 |
| Sep 5, 2025 | 17.30 | 17.35 | 16.95 | 16.95 | 16.95 | -0.88% | 2,411,524 |
| Sep 4, 2025 | 17.65 | 17.70 | 16.95 | 17.10 | 17.10 | -2.01% | 4,025,684 |
| Sep 3, 2025 | 17.35 | 17.60 | 17.25 | 17.45 | 17.45 | 0.87% | 2,840,207 |
| Sep 2, 2025 | 17.85 | 18.10 | 17.25 | 17.30 | 17.30 | -0.86% | 4,718,236 |
| Sep 1, 2025 | 17.90 | 18.05 | 17.45 | 17.45 | 17.45 | -3.06% | 4,935,121 |
| Aug 29, 2025 | 19.15 | 19.20 | 17.85 | 18.00 | 18.00 | -4.00% | 8,010,352 |
| Aug 28, 2025 | 18.60 | 19.25 | 18.35 | 18.75 | 18.75 | 0.54% | 6,082,853 |
| Aug 27, 2025 | 18.95 | 19.30 | 18.65 | 18.65 | 18.65 | 0.27% | 7,001,973 |
| Aug 26, 2025 | 19.05 | 19.10 | 18.55 | 18.60 | 18.60 | -1.85% | 6,452,292 |
| Aug 25, 2025 | 19.25 | 19.60 | 18.85 | 18.95 | 18.95 | 0.53% | 7,282,959 |
| Aug 22, 2025 | 19.80 | 20.00 | 18.75 | 18.85 | 18.85 | -5.04% | 12,266,748 |
| Aug 21, 2025 | 20.40 | 21.20 | 19.85 | 19.85 | 19.85 | -0.25% | 19,041,250 |
| Aug 20, 2025 | 21.30 | 21.40 | 19.55 | 19.90 | 19.90 | -6.57% | 17,088,379 |
| Aug 19, 2025 | 22.05 | 22.75 | 20.50 | 21.30 | 21.30 | -1.62% | 48,069,317 |
| Aug 18, 2025 | 19.95 | 21.65 | 19.90 | 21.65 | 21.65 | 9.90% | 42,343,277 |
| Aug 15, 2025 | 19.45 | 20.40 | 19.00 | 19.70 | 19.70 | 1.29% | 25,232,793 |
| Aug 14, 2025 | 18.45 | 20.20 | 18.30 | 19.45 | 19.45 | 5.42% | 37,049,151 |
| Aug 13, 2025 | 18.70 | 20.25 | 18.35 | 18.45 | 18.45 | -0.54% | 46,756,393 |
| Aug 12, 2025 | 17.00 | 18.55 | 16.95 | 18.55 | 18.55 | 9.76% | 31,906,856 |
| Aug 11, 2025 | 17.00 | 17.30 | 16.55 | 16.90 | 16.90 | -0.88% | 7,864,358 |
| Aug 8, 2025 | 17.15 | 17.30 | 16.80 | 17.05 | 17.05 | -0.58% | 9,207,880 |
| Aug 7, 2025 | 17.20 | 17.50 | 16.90 | 17.15 | 17.15 | 1.48% | 15,189,067 |
| Aug 6, 2025 | 16.85 | 18.25 | 16.70 | 16.90 | 16.90 | - | 26,039,649 |
| Aug 5, 2025 | 17.00 | 17.15 | 16.40 | 16.90 | 16.90 | -0.59% | 22,375,707 |
| Aug 4, 2025 | 16.10 | 17.40 | 16.05 | 17.00 | 17.00 | 7.26% | 59,898,196 |
| Aug 1, 2025 | 14.55 | 15.85 | 14.35 | 15.85 | 15.85 | 9.69% | 22,809,825 |
| Jul 31, 2025 | 13.20 | 14.45 | 13.10 | 14.45 | 14.45 | 9.89% | 11,900,477 |
| Jul 30, 2025 | 13.25 | 13.75 | 12.95 | 13.15 | 13.15 | -0.75% | 9,391,204 |
| Jul 29, 2025 | 12.30 | 13.45 | 12.30 | 13.25 | 13.25 | 7.72% | 10,381,721 |
| Jul 28, 2025 | 12.40 | 12.45 | 12.20 | 12.30 | 12.30 | -0.40% | 563,554 |
| Jul 25, 2025 | 12.35 | 12.45 | 12.30 | 12.35 | 12.35 | -0.40% | 459,369 |
| Jul 24, 2025 | 12.45 | 12.60 | 12.35 | 12.40 | 12.40 | -0.40% | 866,773 |
| Jul 23, 2025 | 12.20 | 12.60 | 12.20 | 12.45 | 12.45 | 2.47% | 877,563 |
| Jul 22, 2025 | 12.70 | 12.70 | 12.15 | 12.15 | 12.15 | -3.95% | 1,409,674 |
| Jul 21, 2025 | 12.65 | 12.80 | 12.55 | 12.65 | 12.65 | - | 598,830 |
| Jul 18, 2025 | 12.85 | 13.10 | 12.50 | 12.65 | 12.65 | 0.40% | 1,223,601 |
| Jul 17, 2025 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | 2.86% | 920,922 |
| Jul 16, 2025 | 12.45 | 12.55 | 12.25 | 12.25 | 12.25 | -0.41% | 463,191 |
| Jul 15, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 701,093 |
| Jul 14, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 629,218 |
| Jul 11, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 1,146,572 |
| Jul 10, 2025 | 12.35 | 12.40 | 12.20 | 12.20 | 12.20 | -1.21% | 668,228 |
| Jul 9, 2025 | 12.40 | 12.55 | 12.35 | 12.35 | 12.35 | -0.40% | 572,769 |
| Jul 8, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.20% | 752,997 |
| Jul 7, 2025 | 12.80 | 12.80 | 12.30 | 12.55 | 12.55 | -1.18% | 963,620 |
| Jul 4, 2025 | 13.50 | 14.00 | 12.70 | 12.70 | 12.70 | -3.05% | 5,753,212 |
| Jul 3, 2025 | 12.80 | 13.50 | 12.70 | 13.10 | 13.10 | 3.56% | 1,996,099 |
| Jul 2, 2025 | 12.60 | 13.00 | 12.55 | 12.65 | 12.65 | 2.02% | 1,167,317 |