TWSE · 1528 · stock

Anderson Industrial Corporation (1528) stock price history

Every TWSE trading session of Anderson Industrial Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1528 data, free keyYear by year table

1528 adjusted close, 2000 to 2026

1528Anderson Industrial Corporation
NT$25.45+62.1% over one year
20052010201520202025
NT$31.70
All time high, 2026
NT$34.00
52 week high, NT$13.70 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1528 key facts

  • Anderson Industrial Corporation (1528) closed at NT$25.45 on Sep 24, 2026 on TWSE.
  • 1528's all time high close is NT$31.70, set on Jan 20, 2026; its all time low close is NT$2.29 on Oct 8, 2001.
  • 1528's 52 week range is NT$13.70 to NT$34.00.
  • 1528 returned +62.1% over the year to Sep 24, 2026 and +146.5% over five years.
  • Over ten years 1528 returned +188%, +11.2% a year compounded.
  • 1528's deepest drawdown was -73.7% from Jul 18, 2007 to Feb 2, 2009.
  • DataCedar holds 6,647 daily sessions of 1528 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1528 price chart, 2000 to 2026

1528 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.41NT$11.21NT$20.00NT$28.80200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1528 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+36.5%
3 months+3.2%
6 months+20.0%
Year to date+10.2%
1 year+62.1%
3 years+119.6%
5 years+146.5%
10 years+188.2%
Since Jan 4, 2000+508.9%
Compound annual growth, 26.7 years+7.0%

1528 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$31.70 on Jan 20, 2026
All time low close
NT$2.29 on Oct 8, 2001
52 week high
NT$34.00 on Jan 20, 2026
52 week low
NT$13.70 on Nov 5, 2025
Deepest drawdown
-73.7% from Jul 18, 2007 to Feb 2, 2009, recovered May 5, 2011
Best single session
+17.6% on Aug 4, 2025
Worst single session
-15.1% on May 29, 2006
Volatility, 1 year annualised
64.0%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
6.1×
Best calendar year
2006, +74%
Worst calendar year
2008, -56%

1528 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$23.00NT$34.00NT$16.20NT$25.45+7.2%1.7B178
2025NT$14.51NT$25.00NT$11.08NT$23.75+64.2%1.4B242
2024NT$11.34NT$23.75NT$11.15NT$14.46+27.5%1.7B242
2023NT$9.93NT$18.30NT$9.54NT$11.34+14.2%659.5M239
2022NT$11.64NT$11.64NT$8.56NT$9.93-14.3%208.3M246
2021NT$9.60NT$12.49NT$8.09NT$11.59+20.7%328.7M243
2020NT$8.74NT$10.09NT$4.65NT$9.60+9.8%115.7M245
2019NT$9.28NT$9.93NT$8.15NT$8.74-5.8%58.9M241
2018NT$13.20NT$15.73NT$8.91NT$9.28-28.7%331.9M245
2017NT$8.62NT$14.22NT$8.62NT$13.03+50.9%294.2M243
2016NT$7.80NT$10.57NT$6.68NT$8.63+10.5%113.6M244
2015NT$9.51NT$10.05NT$6.22NT$7.81-18.2%44.3M246
2014NT$12.09NT$13.11NT$8.92NT$9.55-21.3%82.7M248
2013NT$7.97NT$14.38NT$7.89NT$12.14+52.3%200.2M244
2012NT$9.77NT$11.46NT$7.53NT$7.97-18.5%68.6M248
2011NT$11.04NT$14.74NT$9.30NT$9.77-11.2%276.4M247
2010NT$7.35NT$13.17NT$6.51NT$11.00+49.6%438.2M250
2009NT$4.25NT$7.81NT$3.48NT$7.35+73.1%142.6M249
2008NT$9.62NT$10.27NT$3.98NT$4.25-55.8%2.2B251
2007NT$9.64NT$14.16NT$8.34NT$9.62+6.5%3.3B244
2006NT$5.17NT$9.06NT$5.04NT$9.04+73.9%465M248
2005NT$3.37NT$5.72NT$2.95NT$5.20+54.4%21.2B260
2004NT$4.30NT$5.78NT$2.89NT$3.37-21.7%22.3B262
2003NT$3.23NT$5.13NT$2.51NT$4.30+32.9%25.6B261
2002NT$2.60NT$4.18NT$2.27NT$3.23+24.1%42.6B261
2001NT$4.14NT$5.92NT$2.22NT$2.60-37.1%19.8B261
2000NT$4.27NT$6.52NT$3.38NT$4.14n/a401.9M259

1528 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$25.45+31.9%
August 2026NT$19.30+11.9%
July 2026NT$17.25-26.8%
June 2026NT$23.55-5.4%
May 2026NT$24.90-13.5%
April 2026NT$28.80+6.9%
March 2026NT$26.95+14.2%
February 2026NT$23.60-15.3%
January 2026NT$27.85+17.3%
December 2025NT$23.75+60.5%
November 2025NT$14.80+3.1%
October 2025NT$14.35-7.7%

About the 1528 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1528/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1524 Gordon Auto Body Parts Co., Ltd.
  • 1525 Kian Shen Corporation
  • 1526 Sun Race Sturmey-Archer Corporation
  • 1527 Basso Industry Corp.
  • 1529 Luxe Green Energy Technology Co., Ltd.
  • 1530 Awea mechantronic co.,ltd
  • 1531 Kaulin Mfg. Co., Ltd.
  • 1532 China Metal Products Co., Ltd.

Common questions

1528 share price history

Start with any symbol.

Start free