Anderson Industrial Corporation (TPE:1528)
Taiwan · Delayed Price · Currency is TWD 14.75
-0.45 (-2.96%)
Oct 28, 2025, 1:35 PM CST
Anderson Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.05 | 15.10 | 14.70 | 14.75 | 14.75 | -2.96% | 1,624,551 |
| Oct 27, 2025 | 15.10 | 15.55 | 14.80 | 15.20 | 15.20 | 2.01% | 3,039,334 |
| Oct 23, 2025 | 15.00 | 15.05 | 14.80 | 14.90 | 14.90 | -1.32% | 904,634 |
| Oct 22, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | 0.33% | 931,772 |
| Oct 21, 2025 | 14.95 | 15.30 | 14.95 | 15.05 | 15.05 | 1.69% | 1,799,051 |
| Oct 20, 2025 | 14.90 | 15.05 | 14.70 | 14.80 | 14.80 | 0.34% | 990,460 |
| Oct 17, 2025 | 14.95 | 14.95 | 14.70 | 14.75 | 14.75 | -1.67% | 1,151,511 |
| Oct 16, 2025 | 15.00 | 15.25 | 14.90 | 15.00 | 15.00 | 0.33% | 1,108,193 |
| Oct 15, 2025 | 15.35 | 15.35 | 14.90 | 14.95 | 14.95 | -0.66% | 1,141,361 |
| Oct 14, 2025 | 15.35 | 15.85 | 15.00 | 15.05 | 15.05 | -0.99% | 2,265,004 |
| Oct 13, 2025 | 14.60 | 15.20 | 14.50 | 15.20 | 15.20 | -0.65% | 1,797,579 |
| Oct 9, 2025 | 15.60 | 15.65 | 15.25 | 15.30 | 15.30 | -1.29% | 1,470,554 |
| Oct 8, 2025 | 15.35 | 15.50 | 15.25 | 15.50 | 15.50 | -0.64% | 1,240,606 |
| Oct 7, 2025 | 15.25 | 15.70 | 15.20 | 15.60 | 15.60 | 2.30% | 1,853,528 |
| Oct 3, 2025 | 15.70 | 15.80 | 15.25 | 15.25 | 15.25 | -2.87% | 1,868,807 |
| Oct 2, 2025 | 16.15 | 16.30 | 15.70 | 15.70 | 15.70 | -2.79% | 3,419,139 |
| Oct 1, 2025 | 15.65 | 16.40 | 15.60 | 16.15 | 16.15 | 3.86% | 7,374,244 |
| Sep 30, 2025 | 15.30 | 15.60 | 15.30 | 15.55 | 15.55 | 1.63% | 1,148,828 |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 26, 2025 | 15.85 | 15.85 | 15.25 | 15.30 | 15.30 | -3.47% | 1,894,574 |
| Sep 25, 2025 | 15.60 | 16.25 | 15.50 | 15.85 | 15.85 | 0.96% | 2,363,350 |
| Sep 24, 2025 | 16.10 | 16.40 | 15.70 | 15.70 | 15.70 | -2.18% | 2,411,680 |
| Sep 23, 2025 | 16.30 | 16.65 | 16.00 | 16.05 | 16.05 | -0.93% | 3,182,571 |
| Sep 22, 2025 | 16.15 | 16.25 | 15.95 | 16.20 | 16.20 | 0.93% | 1,640,549 |
| Sep 19, 2025 | 16.25 | 16.25 | 16.00 | 16.05 | 16.05 | -0.93% | 2,286,363 |
| Sep 18, 2025 | 16.30 | 16.45 | 16.10 | 16.20 | 16.10 | -0.31% | 1,500,420 |
| Sep 17, 2025 | 16.05 | 16.45 | 16.05 | 16.25 | 16.15 | 1.25% | 1,530,391 |
| Sep 16, 2025 | 16.20 | 16.25 | 15.90 | 16.05 | 15.95 | -0.62% | 1,654,405 |
| Sep 15, 2025 | 16.50 | 16.50 | 15.95 | 16.15 | 16.05 | -1.22% | 2,518,947 |
| Sep 12, 2025 | 16.60 | 16.70 | 16.30 | 16.35 | 16.25 | 0.62% | 3,071,961 |
| Sep 11, 2025 | 17.20 | 17.20 | 16.20 | 16.25 | 16.15 | -5.25% | 7,086,958 |
| Sep 10, 2025 | 18.10 | 18.25 | 17.10 | 17.15 | 17.04 | -4.46% | 8,681,560 |
| Sep 9, 2025 | 17.30 | 18.10 | 17.20 | 17.95 | 17.84 | 4.66% | 6,517,715 |
| Sep 8, 2025 | 17.10 | 17.35 | 16.80 | 17.15 | 17.04 | 1.18% | 3,351,002 |
| Sep 5, 2025 | 17.30 | 17.35 | 16.95 | 16.95 | 16.85 | -0.88% | 2,411,524 |
| Sep 4, 2025 | 17.65 | 17.70 | 16.95 | 17.10 | 16.99 | -2.01% | 4,025,684 |
| Sep 3, 2025 | 17.35 | 17.60 | 17.25 | 17.45 | 17.34 | 0.87% | 2,840,207 |
| Sep 2, 2025 | 17.85 | 18.10 | 17.25 | 17.30 | 17.19 | -0.86% | 4,718,236 |
| Sep 1, 2025 | 17.90 | 18.05 | 17.45 | 17.45 | 17.34 | -3.06% | 4,935,121 |
| Aug 29, 2025 | 19.15 | 19.20 | 17.85 | 18.00 | 17.89 | -4.00% | 8,010,352 |
| Aug 28, 2025 | 18.60 | 19.25 | 18.35 | 18.75 | 18.63 | 0.54% | 6,082,853 |
| Aug 27, 2025 | 18.95 | 19.30 | 18.65 | 18.65 | 18.53 | 0.27% | 7,001,973 |
| Aug 26, 2025 | 19.05 | 19.10 | 18.55 | 18.60 | 18.49 | -1.85% | 6,452,292 |
| Aug 25, 2025 | 19.25 | 19.60 | 18.85 | 18.95 | 18.83 | 0.53% | 7,282,959 |
| Aug 22, 2025 | 19.80 | 20.00 | 18.75 | 18.85 | 18.73 | -5.04% | 12,266,748 |
| Aug 21, 2025 | 20.40 | 21.20 | 19.85 | 19.85 | 19.73 | -0.25% | 19,041,250 |
| Aug 20, 2025 | 21.30 | 21.40 | 19.55 | 19.90 | 19.78 | -6.57% | 17,088,379 |
| Aug 19, 2025 | 22.05 | 22.75 | 20.50 | 21.30 | 21.17 | -1.62% | 48,069,317 |
| Aug 18, 2025 | 19.95 | 21.65 | 19.90 | 21.65 | 21.52 | 9.90% | 42,343,277 |
| Aug 15, 2025 | 19.45 | 20.40 | 19.00 | 19.70 | 19.58 | 1.29% | 25,232,793 |