Anderson Industrial Corporation (TPE:1528)
Taiwan · Delayed Price · Currency is TWD 28.00
-2.30 (-7.59%)
Jan 22, 2026, 1:35 PM CST
Anderson Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 31.65 | 33.10 | 30.20 | 30.30 | 30.30 | -4.42% | 26,107,498 |
| Jan 20, 2026 | 33.30 | 34.00 | 31.55 | 31.70 | 31.70 | 1.77% | 50,733,246 |
| Jan 19, 2026 | 30.30 | 31.15 | 30.25 | 31.15 | 31.15 | 9.88% | 18,977,122 |
| Jan 16, 2026 | 27.60 | 28.35 | 27.50 | 28.35 | 28.35 | 9.88% | 12,470,564 |
| Jan 15, 2026 | 23.65 | 26.00 | 23.35 | 25.80 | 25.80 | 6.39% | 12,943,209 |
| Jan 14, 2026 | 22.40 | 24.25 | 22.25 | 24.25 | 24.25 | 9.48% | 8,849,381 |
| Jan 13, 2026 | 22.60 | 22.60 | 21.05 | 22.15 | 22.15 | -1.34% | 3,527,213 |
| Jan 12, 2026 | 22.50 | 22.95 | 22.05 | 22.45 | 22.45 | 2.28% | 4,295,908 |
| Jan 9, 2026 | 21.15 | 22.15 | 20.90 | 21.95 | 21.95 | 4.52% | 2,968,560 |
| Jan 8, 2026 | 21.90 | 22.40 | 21.00 | 21.00 | 21.00 | -4.11% | 3,422,359 |
| Jan 7, 2026 | 21.50 | 22.00 | 20.80 | 21.90 | 21.90 | 0.23% | 5,461,946 |
| Jan 6, 2026 | 21.95 | 22.40 | 21.85 | 21.85 | 21.85 | 0.23% | 3,889,242 |
| Jan 5, 2026 | 22.80 | 22.80 | 21.30 | 21.80 | 21.80 | -4.39% | 8,977,564 |
| Jan 2, 2026 | 23.00 | 23.10 | 22.15 | 22.80 | 22.80 | -4.00% | 11,282,120 |
| Dec 31, 2025 | 24.40 | 25.00 | 23.25 | 23.75 | 23.75 | 2.81% | 52,558,533 |
| Dec 30, 2025 | 22.45 | 23.65 | 21.70 | 23.10 | 23.10 | 4.76% | 92,183,330 |
| Dec 29, 2025 | 21.30 | 22.05 | 20.80 | 22.05 | 22.05 | 9.98% | 38,974,669 |
| Dec 26, 2025 | 19.50 | 20.05 | 19.50 | 20.05 | 20.05 | 9.86% | 17,060,090 |
| Dec 24, 2025 | 18.10 | 18.25 | 17.65 | 18.25 | 18.25 | 9.94% | 35,876,157 |
| Dec 23, 2025 | 16.50 | 16.95 | 16.30 | 16.60 | 16.60 | 1.22% | 7,335,966 |
| Dec 22, 2025 | 16.30 | 16.50 | 16.05 | 16.40 | 16.40 | 2.18% | 5,702,312 |
| Dec 19, 2025 | 15.90 | 16.60 | 15.80 | 16.05 | 16.05 | 2.88% | 9,062,036 |
| Dec 18, 2025 | 15.80 | 15.80 | 15.35 | 15.60 | 15.60 | -1.27% | 1,533,628 |
| Dec 17, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -2.47% | 2,872,663 |
| Dec 16, 2025 | 16.15 | 16.30 | 15.50 | 16.20 | 16.20 | 1.57% | 4,876,046 |
| Dec 15, 2025 | 15.25 | 16.30 | 15.05 | 15.95 | 15.95 | 3.91% | 8,350,510 |
| Dec 12, 2025 | 15.60 | 15.70 | 15.20 | 15.35 | 15.35 | -1.60% | 2,581,055 |
| Dec 11, 2025 | 15.80 | 15.80 | 15.40 | 15.60 | 15.60 | -4.59% | 7,289,969 |
| Dec 10, 2025 | 15.05 | 16.40 | 15.05 | 16.35 | 16.35 | 9.36% | 16,004,470 |
| Dec 9, 2025 | 15.10 | 15.10 | 14.75 | 14.95 | 14.95 | -0.33% | 858,655 |
| Dec 8, 2025 | 15.05 | 15.05 | 14.70 | 15.00 | 15.00 | - | 1,216,069 |
| Dec 5, 2025 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | -0.66% | 2,004,547 |
| Dec 4, 2025 | 15.10 | 15.45 | 15.10 | 15.10 | 15.10 | 2.03% | 2,096,338 |
| Dec 3, 2025 | 14.75 | 15.10 | 14.75 | 14.80 | 14.80 | 1.02% | 1,150,221 |
| Dec 2, 2025 | 14.85 | 15.00 | 14.65 | 14.65 | 14.65 | -1.35% | 1,170,178 |
| Dec 1, 2025 | 14.95 | 15.00 | 14.75 | 14.85 | 14.85 | 0.34% | 787,429 |
| Nov 28, 2025 | 15.00 | 15.05 | 14.65 | 14.80 | 14.80 | -0.67% | 2,055,252 |
| Nov 27, 2025 | 15.10 | 15.15 | 14.80 | 14.90 | 14.90 | -1.32% | 1,708,539 |
| Nov 26, 2025 | 15.65 | 15.70 | 15.05 | 15.10 | 15.10 | -2.89% | 4,260,774 |
| Nov 25, 2025 | 14.70 | 15.65 | 14.65 | 15.55 | 15.55 | 7.61% | 7,170,821 |
| Nov 24, 2025 | 14.10 | 14.95 | 14.05 | 14.45 | 14.45 | 3.58% | 2,021,873 |
| Nov 21, 2025 | 14.05 | 14.25 | 13.70 | 13.95 | 13.95 | -2.45% | 2,015,911 |
| Nov 20, 2025 | 14.60 | 14.85 | 14.05 | 14.30 | 14.30 | 0.70% | 2,061,209 |
| Nov 19, 2025 | 14.70 | 15.15 | 14.15 | 14.20 | 14.20 | -3.40% | 3,301,997 |
| Nov 18, 2025 | 15.00 | 15.50 | 14.60 | 14.70 | 14.70 | -1.34% | 6,031,226 |
| Nov 17, 2025 | 17.35 | 17.40 | 14.90 | 14.90 | 14.90 | -7.45% | 20,523,390 |
| Nov 14, 2025 | 14.65 | 16.10 | 14.55 | 16.10 | 16.10 | 9.90% | 6,077,520 |
| Nov 13, 2025 | 14.70 | 14.95 | 14.55 | 14.65 | 14.65 | - | 2,419,012 |
| Nov 12, 2025 | 14.15 | 14.80 | 14.15 | 14.65 | 14.65 | 4.27% | 2,197,783 |
| Nov 11, 2025 | 14.30 | 14.50 | 14.05 | 14.05 | 14.05 | -2.09% | 1,287,196 |