ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	37.950	37.950	36.700	36.800	36.800	1,235,961
2024-08-01	38.000	38.600	37.850	38.300	38.300	622,699
2024-07-31	38.350	38.550	37.700	37.700	37.700	762,096
2024-07-30	37.600	38.450	37.500	38.350	38.350	1,128,550
2024-07-29	39.800	39.800	37.800	37.800	37.800	1,411,338
2024-07-26	39.500	39.900	38.800	39.200	39.200	1,061,410
2024-07-23	42.050	42.150	40.200	40.450	40.450	2,182,716
2024-07-22	43.300	44.500	41.350	41.400	41.400	3,263,258
2024-07-19	42.900	45.500	42.800	43.150	43.150	5,465,141
2024-07-18	43.700	43.800	42.750	42.950	42.950	1,609,103
2024-07-17	44.000	44.550	43.900	44.000	44.000	881,881
2024-07-16	44.800	45.000	43.600	43.700	43.700	1,573,396
2024-07-15	46.850	46.850	44.300	44.450	44.450	2,778,042
2024-07-12	45.600	47.600	45.600	45.950	45.950	8,172,045
2024-07-11	45.400	47.300	45.100	45.450	45.450	4,613,991
2024-07-10	46.800	47.300	45.350	45.450	45.450	5,400,896
2024-07-09	44.800	46.900	42.800	46.650	46.650	4,601,040
2024-07-08	46.950	46.950	44.600	44.600	44.600	4,089,046
2024-07-05	46.000	48.500	45.900	46.450	46.450	8,762,040
2024-07-04	46.150	47.350	45.750	45.800	45.800	7,396,774
2024-07-03	48.000	48.200	45.500	46.150	46.150	18,620,009
2024-07-02	44.850	47.000	44.700	47.000	47.000	27,784,370
2024-07-01	43.600	44.850	42.700	42.750	42.750	4,057,480
2024-06-28	44.000	45.850	42.600	43.600	43.600	18,453,770
2024-06-27	38.650	42.350	38.650	42.350	42.350	5,321,279
2024-06-26	38.250	39.900	38.050	39.300	39.300	2,275,957
2024-06-25	38.000	38.750	37.900	38.150	38.150	697,230
2024-06-24	39.150	39.150	38.000	38.000	38.000	939,092
2024-06-21	37.450	38.350	37.450	38.250	38.250	1,320,140
2024-06-20	37.100	37.400	37.000	37.300	37.300	483,293
2024-06-19	37.200	37.300	36.950	37.000	37.000	378,956
2024-06-18	37.350	37.350	37.000	37.100	37.100	203,915
2024-06-17	36.900	37.300	36.900	37.200	37.200	322,492
2024-06-14	36.400	36.950	36.400	36.900	36.900	258,383
2024-06-13	36.550	36.750	36.300	36.400	36.400	340,231
2024-06-12	36.900	37.000	36.500	36.500	36.500	344,565
2024-06-11	37.400	37.400	36.850	36.850	36.850	280,139
2024-06-07	37.350	37.750	37.350	37.400	37.400	297,238
2024-06-06	38.000	38.000	37.250	37.300	37.300	334,916
2024-06-05	37.400	37.850	37.250	37.750	37.750	277,059
2024-06-04	38.100	38.100	37.300	37.400	37.400	342,063
2024-06-03	37.700	38.100	37.500	37.950	37.950	328,633
2024-05-31	37.900	38.150	37.550	37.550	37.550	303,159
2024-05-30	37.850	38.000	37.400	37.600	37.600	314,057
2024-05-29	37.850	38.500	37.600	37.800	37.800	414,012
2024-05-28	37.550	37.800	37.150	37.750	37.750	416,138
2024-05-27	37.350	37.650	37.100	37.500	37.500	455,346
2024-05-24	37.500	37.500	37.200	37.350	37.350	374,063
2024-05-23	38.600	38.900	37.700	37.700	37.700	535,241
2024-05-22	38.700	38.800	38.200	38.250	38.250	554,619
2024-05-21	39.000	39.000	38.200	38.200	38.200	482,500
2024-05-20	38.800	39.300	38.350	38.450	38.450	835,100
2024-05-17	38.600	40.200	38.000	38.650	38.650	4,153,417
2024-05-16	37.550	38.400	37.400	38.000	38.000	1,302,734
2024-05-15	37.350	37.800	36.800	37.100	37.100	520,711
2024-05-14	36.750	36.950	36.600	36.700	36.700	305,519
2024-05-13	37.000	37.300	36.750	36.800	36.800	301,019
2024-05-10	36.500	37.800	36.500	36.850	36.850	1,504,043
2024-05-09	37.650	37.800	36.500	36.550	36.550	398,038
2024-05-08	36.650	37.700	36.350	37.400	37.400	608,349

← NewerPage 10 of 21 · 1,221 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.