Anderson Industrial Corporation (1528.TW) TAI
25.45
-0.65(-2.49%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.45
-0.65(-2.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 27 | 25.45 | 25.45 | 27.4 | 25.25 | 36.4M |
| April 01, 2026 | 27.95 | 26.1 | 26.1 | 28.75 | 25.9 | 106.7M |
| March 31, 2026 | 24.35 | 26.95 | 26.95 | 26.95 | 24.2 | 33.39M |
| March 30, 2026 | 25 | 24.5 | 24.5 | 25.45 | 23.6 | 30.88M |
| March 27, 2026 | 23 | 25.45 | 25.45 | 25.45 | 22.7 | 32.37M |
| March 26, 2026 | 22.6 | 23.15 | 23.15 | 23.9 | 22 | 15.25M |
| March 25, 2026 | 21.9 | 23 | 23 | 23.3 | 21.55 | 8.87M |
| March 24, 2026 | 22.6 | 21.2 | 21.2 | 22.9 | 21 | 3.57M |
| March 23, 2026 | 22.35 | 22.2 | 22.2 | 23.25 | 21.95 | 3.41M |
| March 20, 2026 | 23.2 | 22.6 | 22.6 | 23.4 | 22.3 | 4.22M |
| March 19, 2026 | 23.5 | 23.1 | 23.1 | 24.4 | 23.1 | 7.12M |
| March 18, 2026 | 23.25 | 23.75 | 23.75 | 24.35 | 22.4 | 8.56M |
| March 17, 2026 | 22.65 | 22.7 | 22.7 | 23.3 | 22.3 | 4.34M |
| March 16, 2026 | 22.45 | 22.4 | 22.4 | 22.9 | 21.9 | 2.95M |
| March 13, 2026 | 21.55 | 22.4 | 22.4 | 22.65 | 21.4 | 3.1M |
| March 12, 2026 | 22.8 | 22.1 | 22.1 | 23.2 | 22.05 | 3.88M |
| March 11, 2026 | 22 | 22.35 | 22.35 | 22.6 | 21.8 | 3.06M |
| March 10, 2026 | 21.6 | 21.6 | 21.6 | 21.9 | 21.2 | 1.98M |
| March 09, 2026 | 20.3 | 21.05 | 21.05 | 21.1 | 20.2 | 4.14M |
| March 06, 2026 | 22.1 | 22.4 | 22.4 | 22.7 | 21.8 | 3.4M |
| March 05, 2026 | 22.55 | 22.25 | 22.25 | 23.1 | 22 | 4.78M |
| March 04, 2026 | 22.75 | 21.65 | 21.65 | 23.1 | 21.4 | 80,000 |
| March 03, 2026 | 23.4 | 23 | 23 | 25 | 22.9 | 8.03M |
| March 02, 2026 | 22.15 | 23.4 | 23.4 | 23.9 | 22.05 | 5.37M |
| February 26, 2026 | 23.6 | 23.6 | 23.6 | 24.4 | 22.9 | 6.83M |
| February 25, 2026 | 25.15 | 23.45 | 23.45 | 25.3 | 23.15 | 12.39M |
| February 24, 2026 | 22.8 | 25.15 | 25.15 | 25.3 | 22.65 | 11.94M |
| February 23, 2026 | 22.5 | 23 | 23 | 23.5 | 21.6 | 7.54M |
| February 11, 2026 | 22.45 | 22.3 | 0 | 23.3 | 21.7 | 12.98M |
| February 10, 2026 | 22.6 | 21.85 | 0 | 23.9 | 21.7 | 19.31M |
| February 09, 2026 | 26.75 | 23.9 | 0 | 26.8 | 23.9 | 7.99M |
| February 06, 2026 | 30.45 | 26.55 | 0 | 30.45 | 26.55 | 28M |
| February 05, 2026 | 27.75 | 29.45 | 0 | 29.45 | 27.3 | 13.7M |
| February 04, 2026 | 27.2 | 26.8 | 0 | 27.9 | 26.8 | 3.28M |
| February 03, 2026 | 26.6 | 27.1 | 0 | 27.3 | 25.7 | 2.58M |
| February 02, 2026 | 27.3 | 25.7 | 0 | 27.3 | 25.6 | 2.78M |
| January 30, 2026 | 28.1 | 27.85 | 0 | 28.1 | 27 | 1.61M |
| January 29, 2026 | 28.6 | 27.6 | 0 | 28.6 | 27.6 | 3.13M |
| January 28, 2026 | 28.8 | 29.5 | 0 | 29.5 | 28.1 | 3.31M |
| January 27, 2026 | 29 | 28.15 | 0 | 29 | 27.95 | 3.14M |
| January 26, 2026 | 29.45 | 28.85 | 0 | 29.5 | 28.85 | 2.05M |
| January 23, 2026 | 28.85 | 28.95 | 0 | 29.45 | 28 | 3.12M |
| January 22, 2026 | 30.2 | 28 | 0 | 30.2 | 27.85 | 5.79M |
| January 21, 2026 | 31.65 | 30.3 | 0 | 33.1 | 30.2 | 26.11M |
| January 20, 2026 | 33.3 | 31.7 | 0 | 34 | 31.55 | 50.73M |
| January 19, 2026 | 30.3 | 31.15 | 0 | 31.15 | 30.25 | 18.98M |
| January 16, 2026 | 27.6 | 28.35 | 0 | 28.35 | 27.5 | 12.47M |
| January 15, 2026 | 23.65 | 25.8 | 0 | 26 | 23.35 | 12.94M |
| January 14, 2026 | 22.4 | 24.25 | 0 | 24.25 | 22.25 | 8.85M |
| January 13, 2026 | 22.6 | 22.15 | 0 | 22.6 | 21.05 | 3.53M |
| January 12, 2026 | 22.5 | 22.45 | 0 | 22.95 | 22.05 | 4.3M |
| January 09, 2026 | 21.15 | 21.95 | 0 | 22.15 | 20.9 | 2.97M |
| January 08, 2026 | 21.9 | 21 | 0 | 22.4 | 21 | 3.42M |
| January 07, 2026 | 21.5 | 21.9 | 0 | 22 | 20.8 | 5.46M |
| January 06, 2026 | 21.95 | 21.85 | 0 | 22.4 | 21.85 | 3.89M |
| January 05, 2026 | 22.8 | 21.8 | 0 | 22.8 | 21.3 | 8.98M |
| January 02, 2026 | 23 | 22.8 | 0 | 23.1 | 22.15 | 11.28M |
| December 31, 2025 | 24.4 | 23.75 | 0 | 25 | 23.25 | 52.56M |
| December 30, 2025 | 22.45 | 23.1 | 0 | 23.65 | 21.7 | 92.18M |
| December 29, 2025 | 21.3 | 22.05 | 0 | 22.05 | 20.8 | 38.97M |