Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Anderson Industrial Corporation (1528.TW)

12.20
+0.05
+(0.41%)
At close: April 25 at 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202512.4012.4512.2012.2012.20875,001
Apr 24, 202512.2512.3512.0012.1512.15721,001
Apr 23, 202511.9512.1511.9012.0012.001,087,805
Apr 22, 202511.4511.8511.4511.5511.55959,302
Apr 21, 202512.3012.3511.6511.7011.701,431,202
Apr 18, 202512.1512.4512.0512.2012.201,210,100
Apr 17, 202512.2012.2511.9512.1512.151,135,033
Apr 16, 202513.0513.0512.2012.2012.201,782,451
Apr 15, 202512.4512.8512.3512.8512.852,305,023
Apr 14, 202512.4012.9012.2012.3012.302,457,166
Apr 11, 202511.3512.2511.1512.1512.153,253,940
Apr 10, 202512.0512.3011.9512.3012.302,252,020
Apr 9, 202511.3511.9511.2011.2011.203,574,525
Apr 8, 202512.4012.6512.4012.4012.402,744,352
Apr 7, 202513.7513.7513.7513.7513.75177,204
Apr 2, 202515.1015.3014.9015.2515.251,387,204
Apr 1, 202514.8515.1514.8515.1015.101,753,701
Mar 31, 202515.3515.6514.5014.7514.755,356,500
Mar 28, 202516.2016.2515.7016.1016.102,578,209
Mar 27, 202516.2516.5016.1016.4016.401,289,156
Mar 26, 202516.8017.0516.3016.3516.352,715,015
Mar 25, 202517.8017.8016.7016.7016.704,857,293
Mar 24, 202517.0518.0016.9017.5017.509,758,145
Mar 21, 202517.2517.3016.7016.7016.701,704,500
Mar 20, 202517.1517.3017.0017.1517.152,561,457
Mar 19, 202517.2517.3516.9017.2017.203,413,113
Mar 18, 202517.4017.9017.1517.3517.358,632,259
Mar 17, 202517.0517.6016.7017.4517.458,851,948
Mar 14, 202516.1517.3515.9516.9516.9510,972,811
Mar 13, 202516.4016.6015.9016.0516.053,086,134
Mar 12, 202516.2016.5516.0516.3016.302,748,651
Mar 11, 202516.2516.8015.8016.2016.204,724,800
Mar 10, 202516.0516.7515.9016.6516.655,044,170
Mar 7, 202516.5016.7516.1016.1516.154,797,101
Mar 6, 202517.4017.4016.5016.6016.608,139,559
Mar 5, 202517.4517.9017.2017.2017.2010,238,850
Mar 4, 202517.9518.7017.3517.4517.4531,199,644
Mar 3, 202517.3018.4516.7517.9517.9521,279,941
Feb 27, 202517.3018.6017.2517.4517.4537,275,808
Feb 26, 202516.0017.5015.9017.2017.2023,748,771
Feb 25, 202516.2516.6515.9515.9515.956,855,931
Feb 24, 202516.5017.4016.3516.4016.4030,175,746
Feb 21, 202515.1016.3515.0516.3516.3513,984,199
Feb 20, 202515.1515.2014.9014.9014.902,044,005
Feb 19, 202515.1515.3014.9515.0515.052,911,200
Feb 18, 202514.8015.8514.6015.1515.159,717,696
Feb 17, 202514.9015.1514.6514.6514.652,339,088
Feb 14, 202514.5015.0514.4014.9514.954,832,408
Feb 13, 202514.4514.8014.4014.5514.551,688,054
Feb 12, 202514.1515.2014.1514.4514.454,139,029
Feb 11, 202514.2514.4514.0514.1514.151,800,200
Feb 10, 202514.5514.5514.2514.3014.30926,279
Feb 7, 202514.6014.7514.4514.5514.551,748,574
Feb 6, 202514.8015.0014.4014.8014.805,324,205
Feb 5, 202513.7514.2513.7514.2514.252,978,203
Feb 4, 202513.9513.9513.5513.5513.55836,006
Feb 3, 202513.4513.8513.2013.8513.851,600,303
Jan 22, 202513.7513.8013.6013.7013.70955,600
Jan 21, 202513.9013.9013.5513.7513.75994,245
Jan 20, 202513.7513.8513.5013.8013.801,355,066
Jan 17, 202513.7513.8013.6013.6513.651,195,000
Jan 16, 202513.8514.0513.6513.6513.651,974,275
Jan 15, 202513.6514.0013.5513.7513.752,609,001
Jan 14, 202513.5513.7513.4013.6013.601,484,103
Jan 13, 202513.6513.8013.1513.5013.502,668,400
Jan 10, 202513.7514.0013.7513.8013.801,600,955
Jan 9, 202514.3014.3013.7513.7513.752,263,501
Jan 8, 202514.2014.4514.0014.3514.351,670,538
Jan 7, 202514.9514.9514.1514.1514.152,072,900
Jan 6, 202514.8015.1514.6514.8014.802,488,024
Jan 3, 202514.6014.9514.5514.6514.652,470,044
Jan 2, 202514.6014.6514.4014.5014.501,838,200
Dec 31, 202414.5014.6514.3014.5514.551,645,013
Dec 30, 202414.8014.9014.5014.5014.501,652,100
Dec 27, 202415.1515.1514.7514.8514.852,290,170
Dec 26, 202415.8015.9015.0515.1015.103,659,200
Dec 25, 202415.6515.7015.4015.6515.652,739,312
Dec 24, 202415.5015.9015.3015.3515.353,477,483
Dec 23, 202415.6516.0015.4515.5015.503,222,113
Dec 20, 202415.2015.8515.1515.4515.454,726,250
Dec 19, 202415.0015.6014.7515.2515.257,036,607
Dec 18, 202415.1015.3014.8015.3015.302,382,052
Dec 17, 202415.1015.2014.9015.1515.152,210,663
Dec 16, 202415.3515.3514.7514.9514.953,574,769
Dec 13, 202415.6515.6514.9015.1015.105,039,205
Dec 12, 202415.8516.2515.6015.7515.754,268,000
Dec 11, 202416.0516.1515.5015.6515.654,935,941
Dec 10, 202416.3016.4015.9016.0516.053,216,644
Dec 9, 202416.7516.8016.0016.1016.105,661,110
Dec 6, 202417.3017.6516.7516.8016.804,560,089
Dec 5, 202417.6017.8017.1017.2017.204,340,208
Dec 4, 202417.4017.6517.2017.4017.403,340,500
Dec 3, 202418.0018.0017.3517.4017.406,032,200
Dec 2, 202417.9518.8017.6017.8517.8516,545,310
Nov 29, 202417.5017.7017.2017.3017.303,918,897
Nov 28, 202417.4017.9017.1517.6017.607,510,895
Nov 27, 202417.9518.2017.1517.3017.3012,676,109
Nov 26, 202417.4518.2017.2517.9517.9512,060,829
Nov 25, 202417.5018.0017.4017.4017.404,503,164
Nov 22, 202417.2017.9517.2017.4017.406,825,276
Nov 21, 202417.5017.5017.0017.2017.205,393,276
Nov 20, 202417.1517.1517.1517.1517.157,025,471
Nov 19, 202418.2518.3017.6017.8517.856,388,234
Nov 18, 202418.7018.7018.0018.0518.055,153,905
Nov 15, 202418.2519.3018.1018.7018.7014,447,085
Nov 14, 202418.1018.9517.9018.0018.0015,271,186
Nov 13, 202418.2518.4517.8517.9017.908,586,071
Nov 12, 202419.2519.2518.2518.2518.2510,953,332
Nov 11, 202420.2020.3019.2019.3019.308,967,200
Nov 8, 202420.7521.3019.6019.7519.7519,546,003
Nov 7, 202420.9021.1520.4020.5520.5515,867,421
Nov 6, 202421.0021.6520.0020.2020.2021,934,147
Nov 5, 202420.7521.9520.6020.9020.9027,998,340
Nov 4, 202421.2022.1020.4020.7520.7537,321,557
Nov 1, 202420.2521.9020.0021.3021.3038,901,969
Oct 30, 202421.5022.9520.9021.1521.15126,073,978
Oct 29, 202419.3020.9018.9520.9020.9038,214,570
Oct 28, 202420.8021.0018.8519.0019.0031,908,593
Oct 25, 202421.0022.0020.8020.9020.9039,375,215
Oct 24, 202422.5023.9021.3021.3021.30162,016,521
Oct 23, 202420.5021.9020.3521.9021.90115,436,380
Oct 22, 202419.2519.9518.8519.9519.9522,516,171
Oct 21, 202416.6018.1516.1018.1518.1527,286,404
Oct 18, 202416.8517.2516.0516.5016.5023,552,584
Oct 17, 202416.8517.8016.4016.7516.7581,161,311
Oct 16, 202415.5016.5514.8016.5516.5518,905,595
Oct 15, 202414.1515.2014.0015.0515.057,430,872
Oct 14, 202413.6014.3513.5014.0514.05752,372
Oct 11, 202413.6513.9013.5513.5513.55809,154
Oct 9, 202414.1014.1513.5013.5013.501,029,124
Oct 8, 202414.5014.5014.0014.0014.00927,123
Oct 7, 202413.8514.7513.8514.5014.501,960,513
Oct 4, 202414.0014.0013.7513.8013.80462,101
Oct 1, 202414.0014.0513.7013.7513.75430,010
Sep 30, 202414.0014.2013.8513.9513.95374,100
Sep 27, 202414.1514.3514.0014.0014.00577,501
Sep 26, 202414.7014.8514.0514.1014.101,072,073
Sep 25, 202414.4014.9514.4014.6514.651,582,398
Sep 24, 202414.4014.5014.0514.3014.30509,100
Sep 23, 202414.5014.6014.3014.4014.40559,710
Sep 20, 202414.7514.7514.2514.4014.40866,097
Sep 19, 202414.5014.7514.2514.4514.451,143,133
Sep 18, 202414.3015.0014.3014.3514.353,180,165
Sep 16, 202413.7014.7013.6014.2514.252,629,644
Sep 13, 202413.1013.6513.1013.5013.501,290,041
Sep 12, 202413.1013.1012.9013.1013.10576,031
Sep 11, 202413.1013.1012.7512.8012.80834,048
Sep 10, 202413.5013.5512.8512.9012.901,095,017
Sep 9, 202413.2513.5013.0013.4013.40970,001
Sep 6, 202413.6013.7013.4513.5013.50616,041
Sep 5, 202413.6013.9513.4513.4513.451,065,116
Sep 4, 202413.8013.9512.9013.4513.452,021,481
Sep 3, 202414.3014.9014.3014.3014.301,777,122
Sep 2, 202414.5014.6014.2514.3514.351,031,120
Aug 30, 202414.7015.3014.4514.5014.503,752,999
Aug 29, 202414.6515.1014.5014.5514.553,238,101
Aug 28, 202414.6515.4014.4514.9014.908,203,253
Aug 27, 202413.8015.0013.8014.4014.404,384,568
Aug 26, 2024 0.1 Dividend
Aug 26, 202413.7014.1013.6013.7013.701,091,448
Aug 23, 202413.5013.5513.2013.5513.45734,332
Aug 22, 202413.7513.8513.4513.4513.35653,173
Aug 21, 202413.8513.9513.4513.5513.45845,081
Aug 20, 202414.1514.2513.8013.8013.70857,157
Aug 19, 202414.0014.2513.8014.0013.90849,620
Aug 16, 202414.0014.3513.8013.9513.851,547,505
Aug 15, 202413.5014.0013.2013.8013.701,492,131
Aug 14, 202413.4513.5513.2513.3013.20892,002
Aug 13, 202413.6013.6013.2013.3013.20818,000
Aug 12, 202413.4014.1513.3513.5013.401,432,228
Aug 9, 202413.4013.6513.1013.2513.151,007,130
Aug 8, 202413.0013.5513.0013.1013.001,175,051
Aug 7, 202412.2513.4512.2513.3013.202,097,130
Aug 6, 202412.5012.8511.6512.2512.162,308,887
Aug 5, 202414.1514.1512.7512.7512.662,879,407
Aug 2, 202414.0014.8513.8514.1514.054,340,313
Aug 1, 202413.4014.6013.4014.5014.394,793,218
Jul 31, 202413.4013.5513.2013.3013.20424,150
Jul 30, 202413.2013.4513.0013.4013.30796,804
Jul 29, 202413.6513.6513.1513.1513.05814,507
Jul 26, 202413.5013.6013.3513.4013.30857,472
Jul 23, 202413.8513.9513.7013.8513.75519,570
Jul 22, 202413.8514.0013.6013.7013.601,186,150
Jul 19, 202414.4014.4513.7513.8513.751,556,244
Jul 18, 202414.1514.5013.9014.3014.191,606,170
Jul 17, 202414.2514.4514.1514.1514.05999,113
Jul 16, 202414.4514.6014.0514.1514.051,508,252
Jul 15, 202414.9515.0014.3514.3514.242,110,100
Jul 12, 202414.6015.2014.3514.8014.693,687,112
Jul 11, 202414.8515.1014.6014.6514.543,528,010
Jul 10, 202414.8515.4014.5014.8014.696,573,001
Jul 9, 202417.0017.0014.7014.8514.7420,691,245
Jul 8, 202416.2016.3016.0016.3016.189,898,394
Jul 5, 202413.6014.8513.6014.8514.747,389,531
Jul 4, 202413.5513.6013.3513.5013.401,025,250
Jul 3, 202413.2013.6013.2013.4013.301,311,001
Jul 2, 202413.2513.2513.0513.2013.10652,000
Jul 1, 202413.4513.4513.1513.2513.15643,002
Jun 28, 202413.5013.5013.1513.3013.20823,020
Jun 27, 202413.4013.5513.2513.2513.151,046,003
Jun 26, 202413.0513.6513.0513.4013.303,358,763
Jun 25, 202413.1013.1512.8513.0012.90566,009
Jun 24, 202413.2513.2512.9512.9512.85680,054
Jun 21, 202413.0013.2512.9013.2013.10884,828
Jun 20, 202413.1013.1013.0013.0012.90608,003
Jun 19, 202413.3013.3012.9513.0512.95961,517
Jun 18, 202413.3013.3513.0513.2013.101,290,162
Jun 17, 202413.0513.6012.9013.1513.053,824,144
Jun 14, 202412.5013.5012.4513.0012.907,615,324
Jun 13, 202412.3512.4512.1512.3012.21610,002
Jun 12, 202412.4512.8012.2512.2512.16757,001
Jun 11, 202412.8012.8012.4512.4512.36647,040
Jun 7, 202412.4512.8012.4512.7512.66933,622
Jun 6, 202412.5512.6012.3512.3512.26727,130
Jun 5, 202412.7012.8512.5012.5012.41671,001
Jun 4, 202412.9013.1512.6512.6512.561,096,133
Jun 3, 202413.1013.1012.7512.9512.85766,002
May 31, 202412.8513.0512.8513.0012.90752,172
May 30, 202413.1513.1512.8012.8512.76786,000
May 29, 202413.2013.3013.0013.1013.001,568,331
May 28, 202412.6513.2012.6513.1013.002,819,491
May 27, 202412.5512.6512.4012.6012.51489,021
May 24, 202412.4012.5512.2012.5512.46488,000
May 23, 202412.6012.6512.4012.4012.31783,200
May 22, 202412.7012.7012.6012.6512.56500,036
May 21, 202412.6012.7512.5012.6512.56569,001
May 20, 202412.6012.8012.5012.6012.511,331,484
May 17, 202412.3012.5512.2512.5512.46966,613
May 16, 202412.4512.4512.2012.2512.16904,002
May 15, 202412.5012.5512.3012.3012.211,109,209
May 14, 202412.5012.9512.5012.5512.462,334,002
May 13, 202412.4512.4512.2512.4012.31573,131
May 10, 202412.4012.4012.1512.2012.11408,101
May 9, 202412.4012.4012.2012.2012.11348,020
May 8, 202412.1512.4012.1012.3512.26502,365
May 7, 202412.1512.3012.0512.1512.06407,000
May 6, 202412.3012.3012.0512.1512.06432,002
May 3, 202412.4012.4512.1512.1512.06585,000
May 2, 202412.2012.3512.1012.3012.21495,207
Apr 30, 202412.4512.5012.2012.2012.11500,000
Apr 29, 202412.2012.4012.1512.4012.31742,001
Apr 26, 202412.0012.2512.0012.1512.06880,167
Apr 25, 202412.1512.1511.9011.9511.86471,293

Related Tickers

1540.TW Roundtop Machinery Industries Co., Ltd.
28.90
+1.76%
 
4526.TW Tongtai Machine & Tool Co., Ltd.
21.80
+1.16%
 
4510.TWO Kao Fong Machinery Co., Ltd
45.45
+4.48%
 
1539.TW Chiu Ting Machinery Co., Ltd.
18.80
+1.08%
 
3379.TWO Taiwan Benefit Company
51.50
+3.10%
 
4533.TWO Shieh Yih Machinery Industry Co., Ltd.
26.35
+0.96%
 
4532.TW Rechi Precision Co., Ltd.
27.50
+1.85%
 
1531.TW Kaulin Mfg. Co., Ltd.
12.40
+0.40%
 
1515.TW Rexon Industrial Corp.,Ltd
30.85
-0.16%
 
4562.TW Ying Han Technology Co., Ltd.
40.20
+1.77%