ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	43.400	43.600	42.400	42.450	42.450	649,109
2023-08-07	44.150	44.150	41.550	43.050	43.050	2,048,000
2023-08-04	44.350	44.350	43.850	44.150	44.150	455,040
2023-08-02	45.000	45.500	44.500	44.600	44.600	877,000
2023-08-01	46.050	46.200	45.100	45.300	45.300	338,000
2023-07-31	46.100	46.450	45.600	45.600	45.600	481,000
2023-07-28	46.000	46.750	45.550	46.000	46.000	599,200
2023-07-27	45.400	46.250	45.000	46.100	46.100	678,120
2023-07-26	45.550	45.550	44.850	44.900	44.900	491,050
2023-07-25	45.550	45.550	44.650	45.350	45.350	561,075
2023-07-24	45.900	45.900	44.700	44.750	44.750	850,448
2023-07-21	46.400	46.650	45.100	45.600	45.600	1,024,326
2023-07-20	47.850	48.100	47.100	47.750	46.016	1,475,936
2023-07-19	48.850	48.850	47.400	47.500	45.775	1,319,495
2023-07-18	50.100	50.200	48.400	48.400	46.642	1,688,279
2023-07-17	48.650	50.200	48.600	49.650	47.847	1,094,434
2023-07-14	49.000	49.050	48.500	48.600	46.835	905,789
2023-07-13	49.700	49.700	48.600	48.600	46.835	1,297,411
2023-07-12	50.400	51.000	49.300	49.350	47.558	1,315,029
2023-07-11	50.800	51.100	50.300	50.400	48.570	1,005,696
2023-07-10	49.100	50.400	49.050	49.850	48.040	734,382
2023-07-07	49.850	49.900	48.800	49.350	47.558	1,001,677
2023-07-06	50.200	51.100	49.900	49.900	48.088	976,534
2023-07-05	50.100	51.300	50.000	50.200	48.377	1,292,462
2023-07-04	51.000	51.100	50.100	50.100	48.280	940,428
2023-07-03	51.100	51.200	50.300	51.000	49.148	787,982
2023-06-30	51.200	51.200	50.600	50.800	48.955	654,824
2023-06-29	50.200	51.100	50.200	51.000	49.148	694,632
2023-06-28	50.300	51.200	50.000	50.000	48.184	896,640
2023-06-27	50.200	51.000	49.800	49.800	47.991	995,415
2023-06-26	50.700	51.200	50.600	50.700	48.859	802,761
2023-06-21	50.900	51.200	50.400	50.600	48.762	1,155,695
2023-06-20	49.450	51.700	49.100	50.800	48.955	3,627,108
2023-06-19	49.850	49.850	49.100	49.100	47.317	1,004,707
2023-06-16	49.500	50.600	49.200	49.700	47.895	1,678,054
2023-06-15	49.200	49.450	48.900	48.950	47.172	958,840
2023-06-14	49.050	49.700	49.000	49.150	47.365	692,563
2023-06-13	49.200	49.450	48.550	48.850	47.076	1,313,729
2023-06-12	50.600	50.700	48.350	49.050	47.269	2,044,288
2023-06-09	51.200	51.200	49.550	50.200	48.377	2,752,178
2023-06-08	51.800	52.300	51.600	51.600	49.726	1,416,786
2023-06-07	52.000	52.400	51.400	51.600	49.726	1,130,250
2023-06-06	52.400	52.400	51.200	51.500	49.630	967,267
2023-06-05	52.500	52.600	51.400	52.200	50.304	1,846,263
2023-06-02	51.800	52.300	51.400	51.600	49.726	1,645,447
2023-06-01	51.500	52.100	51.000	51.300	49.437	887,385
2023-05-31	51.000	51.900	51.000	51.900	50.015	1,018,956
2023-05-30	52.200	52.400	50.900	50.900	49.051	1,486,105
2023-05-29	50.200	51.900	50.000	51.400	49.533	1,914,496
2023-05-26	51.100	51.100	49.800	49.800	47.991	1,384,431
2023-05-25	51.300	51.500	50.600	50.700	48.859	890,788
2023-05-24	51.500	51.700	51.100	51.500	49.630	799,661
2023-05-23	51.700	51.700	50.900	51.700	49.822	787,802
2023-05-22	50.700	51.700	50.600	51.400	49.533	1,190,905
2023-05-19	51.400	51.600	50.200	50.300	48.473	1,496,979
2023-05-18	51.800	51.800	50.500	51.300	49.437	1,972,672
2023-05-17	51.200	51.600	50.900	51.400	49.533	1,464,787
2023-05-16	50.800	51.200	50.200	51.200	49.341	1,366,271
2023-05-15	49.800	50.400	49.550	50.100	48.280	2,316,719
2023-05-12	48.700	49.600	48.050	49.500	47.702	2,986,694

← NewerPage 14 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.