ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.650	37.800	37.400	37.500	37.500	164,273
2024-01-26	38.000	38.050	37.600	37.650	37.650	240,017
2024-01-25	38.800	38.900	37.900	37.950	37.950	277,178
2024-01-24	38.550	38.700	38.050	38.150	38.150	563,474
2024-01-23	37.900	38.550	37.900	38.550	38.550	424,098
2024-01-22	37.350	38.050	37.350	37.800	37.800	263,955
2024-01-19	37.350	37.500	37.300	37.300	37.300	188,218
2024-01-18	37.650	37.800	37.050	37.150	37.150	266,349
2024-01-17	38.200	38.450	37.650	37.650	37.650	474,071
2024-01-16	38.600	38.600	37.800	37.900	37.900	481,145
2024-01-15	38.400	39.350	38.300	38.650	38.650	1,531,438
2024-01-12	37.100	38.000	37.050	37.600	37.600	363,300
2024-01-11	37.300	37.400	37.000	37.050	37.050	240,774
2024-01-10	37.350	37.350	37.000	37.000	37.000	301,821
2024-01-09	38.300	38.300	37.350	37.350	37.350	555,097
2024-01-08	38.250	38.600	38.150	38.150	38.150	211,840
2024-01-05	38.300	38.500	38.250	38.250	38.250	215,506
2024-01-04	38.200	38.700	38.100	38.250	38.250	218,400
2024-01-03	38.650	38.650	38.300	38.350	38.350	292,109
2024-01-02	38.550	38.850	38.350	38.600	38.600	376,136
2023-12-29	38.300	38.350	38.100	38.200	38.200	166,357
2023-12-28	38.250	38.400	38.150	38.150	38.150	165,242
2023-12-27	38.300	38.500	38.100	38.100	38.100	279,487
2023-12-26	38.000	38.500	38.000	38.150	38.150	216,096
2023-12-25	38.200	38.400	38.000	38.000	38.000	395,691
2023-12-22	38.500	38.850	38.150	38.250	38.250	845,108
2023-12-21	38.800	38.950	38.650	38.850	38.850	495,315
2023-12-20	38.350	40.400	38.300	39.200	39.200	2,934,177
2023-12-19	38.800	38.800	37.900	37.900	37.900	529,119
2023-12-18	38.900	39.500	38.550	38.700	38.700	756,317
2023-12-15	37.950	39.600	37.650	38.950	38.950	1,803,312
2023-12-14	37.900	38.550	37.450	37.500	37.500	818,275
2023-12-13	37.300	37.400	37.150	37.150	37.150	239,462
2023-12-12	37.550	37.550	37.150	37.250	37.250	301,419
2023-12-11	37.950	37.950	37.400	37.400	37.400	385,189
2023-12-08	38.000	38.200	37.750	37.950	37.950	312,970
2023-12-07	38.350	38.600	37.900	38.000	38.000	325,296
2023-12-06	38.800	39.250	38.300	38.300	38.300	504,039
2023-12-05	38.300	38.600	37.800	38.500	38.500	385,317
2023-12-04	38.550	38.550	37.850	38.200	38.200	652,396
2023-12-01	38.900	39.350	38.600	38.650	38.650	830,602
2023-11-30	38.150	38.600	38.150	38.500	38.500	546,865
2023-11-29	37.900	38.200	37.750	38.050	38.050	261,467
2023-11-28	38.000	38.050	37.300	37.800	37.800	407,357
2023-11-27	38.200	38.950	37.950	37.950	37.950	797,910
2023-11-24	38.400	38.400	38.050	38.100	38.100	497,802
2023-11-23	37.750	38.250	37.750	38.050	38.050	467,215
2023-11-22	37.650	37.900	37.600	37.750	37.750	338,237
2023-11-21	37.900	37.900	37.450	37.600	37.600	307,800
2023-11-20	37.650	38.150	37.550	37.600	37.600	631,474
2023-11-17	37.400	37.800	37.250	37.350	37.350	306,177
2023-11-16	37.050	37.200	36.850	37.100	37.100	207,110
2023-11-15	36.650	37.050	36.400	37.050	37.050	569,075
2023-11-14	36.500	36.600	36.000	36.050	36.050	251,209
2023-11-13	37.000	37.000	36.000	36.050	36.050	300,481
2023-11-10	36.700	37.300	36.450	36.450	36.450	288,216
2023-11-09	37.450	37.450	36.700	36.700	36.700	388,177
2023-11-08	37.550	37.650	37.150	37.600	37.600	327,981
2023-11-07	37.700	37.700	37.200	37.500	37.500	212,783
2023-11-06	37.000	38.050	37.000	37.500	37.500	726,877

← NewerPage 12 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.