Answer Technology Co., Ltd. (3528.TW) TAI
63.90
-0.6(-0.93%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
63.90
-0.6(-0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 65.4 | 63.9 | 63.9 | 65.4 | 63.3 | 113,375 |
| April 01, 2026 | 63 | 64.5 | 64.5 | 65.4 | 62.8 | 181,985 |
| March 31, 2026 | 63.3 | 62 | 62 | 64.3 | 61.8 | 139,434 |
| March 30, 2026 | 64 | 64.1 | 64.1 | 64.3 | 63.2 | 84,426 |
| March 27, 2026 | 63.2 | 64.3 | 64.3 | 64.8 | 63.2 | 79,620 |
| March 26, 2026 | 63.1 | 64.3 | 64.3 | 64.9 | 63.1 | 204,046 |
| March 25, 2026 | 62.2 | 62.8 | 62.8 | 62.8 | 62.2 | 96,659 |
| March 24, 2026 | 62.7 | 61.8 | 61.8 | 62.8 | 61.6 | 108,188 |
| March 23, 2026 | 62.2 | 62 | 62 | 62.9 | 61.1 | 136,960 |
| March 20, 2026 | 63.6 | 62.4 | 62.4 | 64.1 | 62.1 | 145,647 |
| March 19, 2026 | 63.5 | 63 | 63 | 64.3 | 63 | 152,662 |
| March 18, 2026 | 64 | 63.9 | 63.9 | 64.5 | 63.1 | 136,355 |
| March 17, 2026 | 62.5 | 63.6 | 63.6 | 64 | 62.5 | 165,959 |
| March 16, 2026 | 61.9 | 62.5 | 62.5 | 63 | 61.5 | 139,513 |
| March 13, 2026 | 61.2 | 62.1 | 62.1 | 62.4 | 60.8 | 201,903 |
| March 12, 2026 | 65 | 62.3 | 62.3 | 65 | 62 | 466,518 |
| March 11, 2026 | 66 | 64.8 | 64.8 | 66 | 63.6 | 610,749 |
| March 10, 2026 | 66.7 | 66.9 | 66.9 | 67.8 | 65.9 | 95,417 |
| March 09, 2026 | 64.7 | 65 | 65 | 65 | 63.2 | 247,875 |
| March 06, 2026 | 67.6 | 67.5 | 67.5 | 68.2 | 67 | 82,303 |
| March 05, 2026 | 67.7 | 67.6 | 67.6 | 68.3 | 66.6 | 110,497 |
| March 04, 2026 | 68.8 | 66.4 | 66.4 | 68.8 | 65.5 | 315,527 |
| March 03, 2026 | 71.2 | 68.9 | 68.9 | 71.2 | 68.5 | 284,613 |
| March 02, 2026 | 69 | 71 | 71 | 71.5 | 69 | 204,810 |
| February 26, 2026 | 71.8 | 71 | 71 | 72 | 70.7 | 265,019 |
| February 25, 2026 | 73 | 72 | 72 | 73 | 71.5 | 188,545 |
| February 24, 2026 | 72.1 | 72.7 | 72.7 | 72.9 | 71.1 | 349,791 |
| February 23, 2026 | 72.4 | 72 | 72 | 74 | 71.5 | 380,935 |
| February 11, 2026 | 75 | 72.1 | 0 | 75.4 | 71.4 | 1.24M |
| February 10, 2026 | 69 | 70.6 | 0 | 70.6 | 68.8 | 209,198 |
| February 09, 2026 | 68.5 | 68.6 | 0 | 69.6 | 68.3 | 162,657 |
| February 06, 2026 | 68.9 | 67.2 | 0 | 68.9 | 65.6 | 171,138 |
| February 05, 2026 | 68.4 | 68.5 | 0 | 69.5 | 68.4 | 116,355 |
| February 04, 2026 | 68.5 | 69.5 | 0 | 69.5 | 68.2 | 97,536 |
| February 03, 2026 | 67.7 | 68.1 | 0 | 68.1 | 67.4 | 93,617 |
| February 02, 2026 | 68.5 | 67 | 0 | 68.5 | 66.2 | 242,783 |
| January 30, 2026 | 69.9 | 68.9 | 0 | 69.9 | 68.2 | 166,958 |
| January 29, 2026 | 69.9 | 70.3 | 0 | 71.9 | 69.4 | 279,902 |
| January 28, 2026 | 70.7 | 69.7 | 0 | 70.7 | 68.9 | 256,948 |
| January 27, 2026 | 69 | 70.2 | 0 | 70.4 | 69 | 239,614 |
| January 26, 2026 | 69.2 | 69.2 | 0 | 70 | 69.1 | 105,478 |
| January 23, 2026 | 70 | 69.2 | 0 | 70 | 68.5 | 143,850 |
| January 22, 2026 | 68.9 | 69 | 0 | 69.3 | 67.9 | 222,750 |
| January 21, 2026 | 68 | 66.8 | 0 | 68.4 | 66.8 | 297,322 |
| January 20, 2026 | 69.3 | 69 | 0 | 69.7 | 68.2 | 153,211 |
| January 19, 2026 | 69.4 | 69.3 | 0 | 70 | 69.3 | 136,553 |
| January 16, 2026 | 70.6 | 69.9 | 0 | 70.7 | 69 | 202,370 |
| January 15, 2026 | 71.2 | 70.2 | 0 | 71.2 | 70 | 208,447 |
| January 14, 2026 | 70.1 | 71 | 0 | 71.1 | 69.8 | 321,381 |
| January 13, 2026 | 69.6 | 69.4 | 0 | 70 | 68.8 | 214,075 |
| January 12, 2026 | 69.7 | 69.6 | 0 | 70.6 | 68.8 | 480,663 |
| January 09, 2026 | 66.4 | 67.3 | 0 | 68.2 | 66.1 | 335,211 |
| January 08, 2026 | 66.6 | 65.6 | 0 | 66.7 | 65.6 | 151,600 |
| January 07, 2026 | 65.6 | 66 | 0 | 66.4 | 64.5 | 293,012 |
| January 06, 2026 | 65.8 | 65.6 | 0 | 66.4 | 65.4 | 325,188 |
| January 05, 2026 | 68.5 | 65.8 | 0 | 68.8 | 65.4 | 279,834 |
| January 02, 2026 | 66.9 | 67.4 | 0 | 67.7 | 66.1 | 147,271 |
| December 31, 2025 | 66.6 | 66.2 | 0 | 67.2 | 66.1 | 117,105 |
| December 30, 2025 | 67.4 | 66.3 | 0 | 67.4 | 65.9 | 90,930 |
| December 29, 2025 | 67.1 | 67.1 | 0 | 67.5 | 66.4 | 118,491 |