Stock listing
TWSE:1528 Anderson Industrial Corp. (恩德) 股價
Follow Anderson Industrial Corp. into a list and get an email when it puts out news.
Share price · TWSE:1528
$24.95 TWD -0.85 (-3.3%)
Close on Oct 30, 2026
- Day range
- $24.30 – $25.65 TWDOct 30, 2026
- Volume
- 5.60M sharesOct 30, 2026
- Market cap
- $4.77B TWDAt the close on Oct 30, 2026 · price × 191.3M shares outstanding
- 52-week range
- $13.70 – $34.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $149.9M TWDMedian day 2.02M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:1528 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.95 | -0.85 | -3.3% | $25.00 | $25.65 | $24.30 | 5,604,667 | |
| $25.80 | -0.75 | -2.8% | $26.70 | $27.30 | $25.75 | 9,567,388 | |
| $26.55 | +1.40 | +5.6% | $25.45 | $26.70 | $25.45 | 11,349,887 | |
| $25.15 | -0.75 | -2.9% | $25.45 | $26.75 | $24.70 | 12,778,753 | |
| $25.90 | 0.00 | 0.0% | $25.90 | $25.90 | $25.90 | 0 | |
| $25.90 | +0.50 | +2.0% | $26.15 | $27.90 | $25.75 | 38,714,095 | |
| $25.40 | +0.90 | +3.7% | $24.80 | $26.15 | $24.75 | 12,443,939 | |
| $24.50 | -0.40 | -1.6% | $25.25 | $25.80 | $24.40 | 7,271,352 | |
| $24.90 | +0.65 | +2.7% | $23.80 | $25.95 | $23.25 | 9,042,714 | |
| $24.25 | +0.60 | +2.5% | $24.40 | $25.50 | $24.20 | 5,236,167 | |
| $23.65 | -1.25 | -5.0% | $24.90 | $25.90 | $23.65 | 16,261,225 | |
| $24.90 | +2.25 | +9.9% | $22.90 | $24.90 | $22.90 | 8,265,091 | |
| $22.65 | -0.45 | -1.9% | $23.05 | $23.35 | $22.60 | 2,018,002 | |
| $23.10 | -0.60 | -2.5% | $23.30 | $23.35 | $23.00 | 2,142,013 | |
| $23.70 | -0.35 | -1.5% | $23.90 | $23.95 | $23.50 | 2,208,299 | |
| $24.05 | -0.10 | -0.4% | $24.10 | $24.40 | $23.90 | 1,779,195 | |
| $24.15 | 0.00 | 0.0% | $24.45 | $24.70 | $24.00 | 2,498,054 | |
| $24.15 | -0.60 | -2.4% | $25.00 | $25.00 | $24.10 | 3,529,320 | |
| $24.75 | -0.25 | -1.0% | $25.05 | $25.15 | $24.55 | 2,828,027 | |
| $25.00 | -0.85 | -3.3% | $25.45 | $25.55 | $25.00 | 3,306,476 | |
| $25.85 | +0.35 | +1.4% | $25.50 | $26.50 | $25.30 | 6,836,763 | |
| $25.50 | +0.05 | +0.2% | $24.85 | $25.80 | $24.75 | 3,716,907 | |
| $25.45 | -0.20 | -0.8% | $25.45 | $26.80 | $25.10 | 7,767,869 | |
| $25.65 | -0.50 | -1.9% | $26.20 | $26.40 | $25.50 | 7,282,148 | |
| $26.15 | -0.90 | -3.3% | $27.35 | $27.90 | $26.00 | 35,617,562 | |
| $27.05 | +2.45 | +10.0% | $25.55 | $27.05 | $25.35 | 23,284,843 | |
| $24.60 | +0.50 | +2.1% | $24.10 | $24.70 | $23.60 | 7,755,940 | |
| $24.10 | -0.85 | -3.4% | $25.75 | $25.75 | $24.00 | 11,767,540 | |
| $24.95 | +0.30 | +1.2% | $24.80 | $26.30 | $24.60 | 28,941,710 | |
| $24.65 | +1.35 | +5.8% | $23.75 | $25.30 | $23.60 | 36,995,716 | |
| $23.30 | +2.10 | +9.9% | $21.55 | $23.30 | $21.40 | 15,570,052 | |
| $21.20 | +1.90 | +9.8% | $19.90 | $21.20 | $19.90 | 9,529,818 | |
| $19.30 | -0.95 | -4.7% | $20.15 | $20.15 | $19.25 | 1,950,310 | |
| $20.25 | -0.80 | -3.8% | $21.80 | $21.80 | $20.25 | 7,017,001 | |
| $21.05 | +1.90 | +9.9% | $19.50 | $21.05 | $19.50 | 3,468,518 | |
| $19.15 | 0.00 | 0.0% | $19.25 | $19.30 | $18.85 | 388,242 | |
| $19.15 | +0.45 | +2.4% | $18.75 | $19.20 | $18.75 | 521,129 | |
| $18.70 | -0.65 | -3.4% | $19.35 | $19.55 | $18.70 | 691,527 | |
| $19.35 | +0.25 | +1.3% | $19.00 | $19.60 | $19.00 | 525,302 | |
| $19.10 | -0.20 | -1.0% | $19.20 | $19.35 | $19.10 | 542,060 | |
| $19.30 | -0.25 | -1.3% | $19.65 | $19.75 | $19.15 | 617,051 | |
| $19.55 | +0.05 | +0.3% | $19.80 | $19.80 | $19.30 | 735,002 | |
| $19.50 | +0.40 | +2.1% | $19.40 | $19.75 | $19.35 | 852,002 | |
| $19.10 | +0.65 | +3.5% | $18.50 | $19.15 | $18.50 | 847,351 | |
| $18.45 | -0.20 | -1.1% | $18.65 | $18.65 | $17.95 | 619,500 | |
| $18.65 | +0.05 | +0.3% | $18.80 | $18.95 | $18.60 | 387,001 | |
| $18.60 | -0.05 | -0.3% | $18.60 | $18.70 | $18.30 | 474,101 | |
| $18.65 | +0.10 | +0.5% | $18.55 | $18.85 | $18.45 | 514,001 | |
| $18.55 | -0.15 | -0.8% | $18.65 | $19.00 | $18.45 | 663,361 | |
| $18.70 | -0.40 | -2.1% | $19.10 | $19.40 | $18.70 | 615,352 | |
| $19.10 | -0.30 | -1.5% | $19.70 | $19.75 | $18.95 | 591,014 | |
| $19.40 | 0.00 | 0.0% | $19.40 | $19.45 | $19.10 | 630,436 | |
| $19.40 | 0.00 | 0.0% | $19.60 | $19.95 | $19.30 | 708,029 | |
| $19.40 | +0.40 | +2.1% | $19.00 | $19.50 | $18.90 | 776,910 | |
| $19.00 | 0.00 | 0.0% | $19.00 | $19.40 | $18.85 | 763,350 | |
| $19.00 | +0.45 | +2.4% | $18.85 | $19.15 | $18.65 | 664,001 | |
| $18.55 | 0.00 | 0.0% | $18.70 | $18.70 | $18.40 | 500,000 | |
| $18.55 | +0.15 | +0.8% | $18.50 | $18.60 | $17.95 | 556,151 | |
| $18.40 | +0.25 | +1.4% | $18.55 | $18.65 | $18.25 | 936,301 | |
| $18.15 | +0.40 | +2.3% | $17.65 | $18.20 | $17.45 | 751,301 | |
| $17.75 | +0.50 | +2.9% | $17.25 | $17.80 | $17.00 | 836,006 | |
| $17.25 | +0.95 | +5.8% | $17.00 | $17.30 | $16.80 | 1,190,250 | |
| $16.30 | -0.70 | -4.1% | $16.70 | $17.15 | $16.20 | 1,751,041 |
- Ticker
- TWSE:1528
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · May 20, 2026
Table: Anderson Industrial Apr Rev NT$241.1M Vs NT$238.1M
Latest news
Table: Anderson Industrial Apr Rev NT$241.1M Vs NT$238.1M
May 20, 2026
Closed $25.75 (+2.4%) on May 21, 2026
Anderson Industrial Corp. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest May 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Anderson Industrial Corp.