ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	36.800	36.900	36.200	36.400	36.400	536,019
2024-05-06	37.150	37.150	36.750	36.800	36.800	404,220
2024-05-03	37.300	37.500	37.050	37.050	37.050	229,058
2024-05-02	37.550	37.550	37.100	37.100	37.100	364,761
2024-04-30	37.750	38.050	37.300	37.550	37.550	222,118
2024-04-29	37.700	37.900	37.400	37.650	37.650	497,234
2024-04-26	38.000	38.300	37.550	37.550	37.550	342,339
2024-04-25	38.650	38.650	37.800	37.900	37.900	277,288
2024-04-24	38.400	38.700	38.050	38.200	38.200	460,300
2024-04-23	38.200	38.300	37.200	37.700	37.700	397,378
2024-04-22	37.950	38.800	37.600	37.700	37.700	707,118
2024-04-19	38.600	39.200	37.200	37.600	37.600	1,241,498
2024-04-18	38.000	38.900	37.700	38.200	38.200	696,365
2024-04-17	37.350	38.200	37.300	37.700	37.700	532,040
2024-04-16	38.500	38.600	36.650	37.200	37.200	1,559,120
2024-04-15	39.250	39.550	38.800	38.850	38.850	624,188
2024-04-12	39.700	39.850	39.000	39.250	39.250	791,038
2024-04-11	40.500	40.600	39.600	39.700	39.700	1,018,157
2024-04-10	39.200	40.800	39.200	39.600	39.600	1,595,506
2024-04-09	39.200	39.200	38.700	38.950	38.950	754,553
2024-04-08	39.150	39.800	38.550	39.700	39.700	868,972
2024-04-03	39.900	39.900	39.000	39.050	39.050	704,444
2024-04-02	40.600	40.600	39.800	39.900	39.900	845,146
2024-04-01	41.000	41.000	40.200	40.400	40.400	420,078
2024-03-29	41.250	42.000	40.700	40.700	40.700	823,000
2024-03-28	40.200	42.000	40.200	40.800	40.800	1,502,742
2024-03-27	41.050	41.250	40.450	40.450	40.450	968,291
2024-03-26	41.000	42.200	41.000	41.350	41.350	1,902,651
2024-03-25	41.600	41.650	40.700	40.850	40.850	1,018,995
2024-03-22	42.150	42.500	40.850	40.850	40.850	4,245,117
2024-03-21	38.900	42.400	38.800	42.350	42.350	7,032,239
2024-03-20	38.900	39.150	38.550	38.550	38.550	340,553
2024-03-19	39.850	39.850	38.750	38.850	38.850	479,276
2024-03-18	38.900	40.150	38.800	39.550	39.550	719,658
2024-03-15	39.150	39.150	38.300	38.750	38.750	640,247
2024-03-14	39.500	39.800	38.700	39.100	39.100	548,534
2024-03-13	39.800	39.950	38.800	38.850	38.850	827,716
2024-03-12	40.200	40.800	39.750	39.900	39.900	1,149,159
2024-03-11	37.750	41.050	37.750	40.150	40.150	2,608,523
2024-03-08	38.800	38.850	37.750	38.000	38.000	1,002,550
2024-03-07	39.800	39.800	38.800	38.950	38.950	760,607
2024-03-06	38.400	39.700	38.400	39.450	39.450	981,160
2024-03-05	39.150	39.450	38.300	38.350	38.350	732,676
2024-03-04	39.900	39.900	39.050	39.150	39.150	1,017,970
2024-03-01	39.550	40.200	38.950	39.750	39.750	2,355,188
2024-02-29	37.700	39.700	37.550	39.450	39.450	1,841,082
2024-02-27	38.350	38.850	37.350	37.600	37.600	558,512
2024-02-26	37.750	38.800	37.750	38.550	38.550	832,153
2024-02-23	37.950	37.950	37.500	37.600	37.600	334,160
2024-02-22	38.700	38.800	37.650	37.650	37.650	517,517
2024-02-21	38.200	38.750	38.000	38.650	38.650	954,824
2024-02-20	38.000	38.700	37.700	37.800	37.800	497,218
2024-02-19	37.500	37.900	37.500	37.650	37.650	420,390
2024-02-16	36.700	37.400	36.700	37.200	37.200	340,297
2024-02-15	36.100	36.850	35.550	36.700	36.700	391,440
2024-02-05	36.500	36.500	35.900	35.900	35.900	393,458
2024-02-02	36.850	36.850	36.500	36.500	36.500	275,450
2024-02-01	36.850	37.000	36.700	36.700	36.700	187,402
2024-01-31	37.100	37.300	36.600	36.900	36.900	433,296
2024-01-30	37.500	37.600	37.100	37.100	37.100	348,863

← NewerPage 11 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.