ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	36.950	37.300	36.600	36.700	36.700	360,138
2023-11-02	36.450	36.850	36.400	36.700	36.700	283,217
2023-11-01	37.300	37.300	35.850	36.150	36.150	593,314
2023-10-31	38.100	38.400	36.800	36.850	36.850	1,305,981
2023-10-30	36.700	38.500	36.500	38.050	38.050	2,543,288
2023-10-27	36.200	36.250	35.700	35.950	35.950	299,207
2023-10-26	36.550	36.550	35.550	35.600	35.600	339,000
2023-10-25	36.550	36.950	36.500	36.600	36.600	380,138
2023-10-24	36.500	36.600	35.950	36.450	36.450	403,227
2023-10-23	35.000	36.700	35.000	36.250	36.250	668,101
2023-10-20	36.200	36.200	34.550	35.150	35.150	757,119
2023-10-19	35.700	36.100	35.450	36.000	36.000	531,156
2023-10-18	36.500	36.600	35.550	35.550	35.550	655,276
2023-10-17	37.300	37.300	36.400	36.450	36.450	496,841
2023-10-16	37.350	38.000	37.050	37.100	37.100	491,278
2023-10-13	37.450	38.150	37.150	37.150	37.150	530,278
2023-10-12	37.300	37.650	36.800	37.550	37.550	748,756
2023-10-11	38.950	38.950	36.800	36.800	36.800	1,177,059
2023-10-06	39.850	39.850	38.700	38.800	38.800	695,117
2023-10-05	39.400	40.000	39.100	39.650	39.650	532,674
2023-10-04	40.050	40.050	39.000	39.000	39.000	543,807
2023-10-03	40.450	40.750	40.050	40.050	40.050	175,498
2023-10-02	40.150	40.750	40.050	40.700	40.700	390,090
2023-09-28	40.300	40.300	39.950	40.050	40.050	228,861
2023-09-27	40.250	40.400	39.850	39.950	39.950	288,336
2023-09-26	40.250	40.600	40.100	40.250	40.250	286,241
2023-09-25	40.600	40.800	40.300	40.300	40.300	203,207
2023-09-22	40.150	40.650	39.950	40.300	40.300	195,001
2023-09-21	40.200	40.200	39.750	40.150	40.150	481,272
2023-09-20	40.300	40.700	40.200	40.200	40.200	507,877
2023-09-19	41.700	41.700	40.100	40.300	40.300	828,156
2023-09-18	41.700	42.250	41.500	41.650	41.650	396,715
2023-09-15	42.400	42.900	41.650	42.000	42.000	728,573
2023-09-14	41.050	41.500	40.800	41.150	41.150	497,828
2023-09-13	40.500	41.150	40.350	40.800	40.800	353,793
2023-09-12	40.300	40.600	40.100	40.300	40.300	325,931
2023-09-11	41.000	41.100	40.100	40.150	40.150	839,901
2023-09-08	42.000	42.050	41.350	41.600	41.600	459,630
2023-09-07	42.800	42.850	42.050	42.050	42.050	404,517
2023-09-06	43.000	43.400	42.800	42.800	42.800	309,848
2023-09-05	42.850	43.200	42.600	42.900	42.900	272,095
2023-09-04	43.250	43.450	42.500	42.600	42.600	335,745
2023-09-01	43.000	43.650	43.000	43.250	43.250	484,984
2023-08-31	42.950	43.300	42.750	43.000	43.000	373,918
2023-08-30	43.350	43.350	42.550	42.750	42.750	292,484
2023-08-29	43.300	44.700	42.800	42.950	42.950	894,360
2023-08-28	42.300	42.850	42.000	42.400	42.400	634,951
2023-08-25	41.600	42.000	41.100	41.850	41.850	264,030
2023-08-24	41.800	42.350	41.450	41.600	41.600	326,002
2023-08-23	41.500	42.050	41.300	41.800	41.800	286,001
2023-08-22	42.450	42.450	41.500	41.500	41.500	316,000
2023-08-21	42.300	42.900	41.900	42.100	42.100	318,001
2023-08-18	41.950	42.550	41.600	41.700	41.700	540,000
2023-08-17	40.700	42.100	40.500	41.950	41.950	435,500
2023-08-16	40.800	41.700	40.600	40.850	40.850	395,015
2023-08-15	40.800	41.900	40.800	41.400	41.400	425,020
2023-08-14	41.800	41.800	40.550	40.650	40.650	612,341
2023-08-11	41.800	42.150	41.650	41.750	41.750	339,363
2023-08-10	42.400	42.500	41.600	41.600	41.600	678,200
2023-08-09	42.350	42.800	42.150	42.400	42.400	468,103

← NewerPage 13 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.