Anderson Industrial Corporation - 1528.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	22.05	20.75	20.75	22.75	20.5	45.93M
August 18, 2025	19.95	21.65	21.65	21.65	19.9	42.09M
August 15, 2025	19.45	19.7	19.7	20.4	19	25.23M
August 14, 2025	18.45	19.45	19.45	20.2	18.3	37.05M
August 13, 2025	18.7	18.45	18.45	20.25	18.35	46.76M
August 12, 2025	17	18.55	18.55	18.55	16.95	31.91M
August 11, 2025	17	16.9	16.9	17.3	16.55	7.86M
August 08, 2025	17.15	17.05	17.05	17.3	16.8	9.21M
August 07, 2025	17.2	17.15	17.15	17.5	16.9	15.19M
August 06, 2025	16.85	16.9	16.9	18.25	16.7	26.04M
August 05, 2025	17	16.9	16.9	17.15	16.4	22.38M
August 04, 2025	16.1	17	17	17.4	16.05	59.9M
August 01, 2025	14.55	15.85	15.85	15.85	14.35	22.81M
July 31, 2025	13.2	14.45	14.45	14.45	13.1	11.9M
July 30, 2025	13.25	13.15	13.15	13.75	12.95	9.39M
July 29, 2025	12.3	13.25	13.25	13.45	12.3	10.13M
July 28, 2025	12.4	12.3	12.3	12.45	12.2	563,554
July 25, 2025	12.35	12.35	12.35	12.45	12.3	459,369
July 24, 2025	12.45	12.4	12.4	12.6	12.35	866,773
July 23, 2025	12.2	12.45	12.45	12.6	12.2	877,563
July 22, 2025	12.7	12.15	12.15	12.7	12.15	1.41M
July 21, 2025	12.65	12.65	12.65	12.8	12.55	580,730
July 18, 2025	12.85	12.65	12.65	13.1	12.5	1.22M
July 17, 2025	12.3	12.6	12.6	12.7	12.3	920,922
July 16, 2025	12.45	12.25	12.25	12.55	12.25	463,191
July 15, 2025	12.2	12.3	12.3	12.4	12.2	701,093
July 14, 2025	12.4	12.2	12.2	12.5	12.2	629,218
July 11, 2025	12.2	12.4	12.4	12.5	12.2	1.15M
July 10, 2025	12.35	12.2	12.2	12.4	12.2	668,228
July 09, 2025	12.4	12.35	12.35	12.55	12.35	572,769
July 08, 2025	12.6	12.4	12.4	12.7	12.4	752,997
July 07, 2025	12.8	12.55	12.55	12.8	12.3	963,620
July 04, 2025	13.5	12.7	12.7	14	12.7	5.75M
July 03, 2025	12.8	13.1	13.1	13.5	12.7	2M
July 02, 2025	12.6	12.65	12.65	13	12.55	1.17M
July 01, 2025	12.55	12.4	12.4	12.7	12.4	484,554
June 30, 2025	12.7	12.4	12.4	12.7	12.4	425,043
June 27, 2025	12.85	12.65	12.65	12.95	12.6	702,880
June 26, 2025	12.45	12.85	12.85	13.05	12.45	1.92M
June 25, 2025	12.85	12.5	12.5	12.85	12.45	462,276
June 24, 2025	12.45	12.65	12.65	12.8	12.45	621,158
June 23, 2025	12.3	12.25	12.25	12.35	12.05	639,485
June 20, 2025	12.6	12.4	12.4	12.7	12.3	650,237
June 19, 2025	12.9	12.6	12.6	12.9	12.55	449,897
June 18, 2025	12.9	12.9	12.9	13	12.8	395,892
June 17, 2025	12.9	12.9	12.9	13.1	12.85	628,685
June 16, 2025	12.7	12.85	12.85	12.9	12.35	1.11M
June 13, 2025	13.35	12.8	12.8	13.35	12.8	1.45M
June 12, 2025	13.4	13.35	13.35	13.55	13.25	862,604
June 11, 2025	13.2	13.25	13.25	13.4	13.15	638,772
June 10, 2025	13.1	13.1	13.1	13.3	13.05	612,156
June 09, 2025	13.4	13.1	13.1	13.4	13	641,137
June 06, 2025	13.15	13.2	13.2	13.7	13.1	1.3M
June 05, 2025	13.5	13.1	13.1	13.5	13.1	764,866
June 04, 2025	13.3	13.4	13.4	13.75	13.3	942,736
June 03, 2025	13.25	13.25	13.25	13.35	13.1	392,261
June 02, 2025	13.4	13.2	13.2	13.4	13	639,637
May 29, 2025	13.75	13.55	13.55	13.85	13.4	718,937
May 28, 2025	13.9	13.6	13.6	14	13.55	834,975
May 27, 2025	14.05	13.65	13.65	14.15	13.55	1.15M

Anderson Industrial Corporation (1528.TW) TAI