Answer Technology Co., Ltd. (TPE:3528)
Taiwan · Delayed Price · Currency is TWD 113.50
+10.00 (9.66%)
May 28, 2026, 1:30 PM CST
Answer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 112.50 | 113.50 | 111.00 | 113.50 | 113.50 | 9.66% | 1,151,433 |
| May 27, 2026 | 97.80 | 103.50 | 96.40 | 103.50 | 103.50 | 9.64% | 3,687,835 |
| May 26, 2026 | 92.50 | 95.00 | 89.10 | 94.40 | 94.40 | 3.06% | 852,229 |
| May 25, 2026 | 97.20 | 98.40 | 91.30 | 91.60 | 91.60 | -2.35% | 1,848,246 |
| May 22, 2026 | 86.80 | 93.80 | 85.40 | 93.80 | 93.80 | 9.96% | 1,911,669 |
| May 21, 2026 | 83.50 | 85.30 | 83.40 | 85.30 | 85.30 | 2.90% | 502,277 |
| May 20, 2026 | 82.00 | 85.30 | 82.00 | 82.90 | 82.90 | 1.34% | 484,839 |
| May 19, 2026 | 83.40 | 85.60 | 81.20 | 81.80 | 81.80 | -1.45% | 306,681 |
| May 18, 2026 | 86.50 | 86.50 | 82.30 | 83.00 | 83.00 | -4.16% | 686,034 |
| May 15, 2026 | 85.00 | 91.00 | 83.80 | 86.60 | 86.60 | 4.34% | 1,416,199 |
| May 14, 2026 | 82.00 | 84.50 | 82.00 | 83.00 | 83.00 | 1.59% | 898,775 |
| May 13, 2026 | 77.70 | 81.70 | 77.70 | 81.70 | 81.70 | 3.42% | 599,084 |
| May 12, 2026 | 82.50 | 82.90 | 76.80 | 79.00 | 79.00 | -4.24% | 1,292,080 |
| May 11, 2026 | 88.00 | 88.00 | 81.90 | 82.50 | 82.50 | -9.34% | 2,837,334 |
| May 8, 2026 | 89.50 | 92.60 | 87.60 | 91.00 | 91.00 | 2.82% | 1,489,525 |
| May 7, 2026 | 85.80 | 88.50 | 85.80 | 88.50 | 88.50 | 4.98% | 928,408 |
| May 6, 2026 | 83.50 | 84.80 | 82.90 | 84.30 | 84.30 | 1.69% | 574,613 |
| May 5, 2026 | 81.00 | 83.00 | 80.30 | 82.90 | 82.90 | 3.24% | 478,709 |
| May 4, 2026 | 80.20 | 81.80 | 79.30 | 80.30 | 80.30 | 0.50% | 401,739 |
| Apr 30, 2026 | 80.00 | 80.40 | 78.90 | 79.90 | 79.90 | -0.12% | 350,233 |
| 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 |