ANJI Technology Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.400	32.400	31.900	31.900	31.900	262,844
2026-10-19	32.100	32.200	31.650	32.100	32.100	338,905
2026-10-16	32.400	32.900	32.300	32.400	32.400	442,923
2026-10-15	32.500	32.700	32.150	32.300	32.300	594,555
2026-10-14	32.900	33.200	32.850	32.900	32.900	430,015
2026-10-13	33.050	33.200	32.500	32.700	32.700	477,556
2026-10-12	33.500	33.500	33.100	33.250	33.250	476,000
2026-10-08	33.750	33.850	33.600	33.700	33.700	253,079
2026-10-07	33.700	34.000	33.700	33.850	33.850	316,178
2026-10-06	34.300	34.300	33.700	33.700	33.700	494,261
2026-10-05	34.600	34.600	34.050	34.050	34.050	645,981
2026-10-02	35.200	35.200	34.300	34.600	34.600	608,000
2026-10-01	35.650	35.650	34.700	34.800	34.800	639,000
2026-09-30	34.500	35.850	34.300	35.600	35.600	2,294,351
2026-09-29	34.000	34.350	34.000	34.100	34.100	228,022
2026-09-24	34.550	35.100	34.000	34.000	34.000	849,202
2026-09-23	34.500	35.000	34.150	34.200	34.200	679,069
2026-09-22	35.650	36.300	34.500	34.500	34.500	3,047,176
2026-09-21	35.150	37.600	34.900	37.400	37.400	6,148,173
2026-09-18	34.450	34.800	33.900	34.350	34.350	513,075
2026-09-17	34.050	34.350	33.800	33.800	33.800	452,218
2026-09-16	33.750	34.000	33.550	33.950	33.950	360,313
2026-09-15	33.900	34.150	33.500	33.500	33.500	290,000
2026-09-14	33.700	34.300	33.700	34.050	34.050	363,318
2026-09-11	33.700	34.600	33.600	33.700	33.700	821,080
2026-09-10	34.600	34.600	33.800	33.850	33.850	469,548
2026-09-09	34.300	35.100	34.300	34.400	34.400	336,179
2026-09-08	34.800	34.800	34.200	34.200	34.200	498,499
2026-09-07	35.200	35.200	34.300	34.600	34.600	458,826
2026-09-04	35.250	35.250	34.200	34.800	34.800	561,000
2026-09-03	35.800	36.000	34.600	34.600	34.600	823,218
2026-09-02	35.150	36.350	35.150	35.750	35.750	689,098
2026-09-01	36.050	36.550	35.600	35.600	35.600	1,430,059
2026-08-31	37.000	37.200	36.200	36.450	36.450	693,088
2026-08-28	39.450	39.600	37.050	37.050	37.050	2,589,157
2026-08-27	36.950	40.300	36.950	38.150	38.150	4,793,718
2026-08-26	36.100	37.250	36.050	36.750	36.750	1,485,352
2026-08-25	35.600	36.050	35.050	35.650	35.650	735,065
2026-08-24	36.650	37.000	35.950	35.950	35.950	992,246
2026-08-21	37.800	38.250	37.000	37.000	37.000	1,571,439
2026-08-20	38.150	41.000	38.000	38.150	38.150	5,118,100
2026-08-19	38.200	39.000	36.800	37.500	37.500	2,847,140
2026-08-18	37.800	40.300	37.800	38.400	38.400	5,530,261
2026-08-17	40.150	41.250	37.300	38.450	38.450	11,446,307
2026-08-14	35.750	38.250	34.050	38.250	38.250	4,908,533
2026-08-13	34.300	35.850	34.300	34.800	34.800	1,358,229
2026-08-12	34.600	34.800	34.000	34.250	34.250	930,068
2026-08-11	33.800	35.200	32.750	34.950	34.950	2,071,256
2026-08-10	34.050	34.750	33.150	33.950	33.950	1,197,261
2026-08-07	35.200	35.400	34.000	34.050	34.050	849,195
2026-08-06	36.350	36.800	35.200	35.250	35.250	1,134,539
2026-08-05	36.400	37.050	35.800	36.300	36.300	1,847,115
2026-08-04	35.150	37.800	35.150	36.050	36.050	1,858,899
2026-08-03	35.000	36.750	34.500	35.550	35.550	1,897,257
2026-07-31	34.150	35.850	33.950	35.750	35.750	2,455,399
2026-07-30	34.200	35.200	32.350	32.600	32.600	2,614,406
2026-07-29	36.050	36.150	32.750	34.250	34.250	2,990,353
2026-07-28	35.500	36.700	35.000	35.200	35.200	2,846,259
2026-07-27	39.000	39.050	35.850	36.550	36.550	2,848,607
2026-07-24	38.300	40.250	37.850	38.850	38.850	5,874,130

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.8150 TWD
2022-06-23	0.5103 TWD
2021-07-05	1.1382 TWD
2020-08-03	0.9567 TWD
2019-07-11	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.