Answer Technology Co., Ltd. (TPE:3528)
Taiwan · Delayed Price · Currency is TWD 87.10
+2.80 (3.32%)
May 7, 2026, 11:58 AM CST
Answer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 83.50 | 84.80 | 82.90 | 84.30 | 84.30 | 1.69% | 573,270 |
| 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% | 401,569 |
| 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 |
| 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 |