ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	48.700	49.600	48.050	49.500	47.702	2,986,694
2023-05-11	51.800	51.900	48.650	48.700	46.931	4,703,796
2023-05-10	51.500	51.900	50.500	51.400	49.533	2,131,954
2023-05-09	54.300	54.300	50.800	51.400	49.533	6,839,180
2023-05-08	55.500	55.700	54.700	55.300	53.292	1,855,596
2023-05-05	56.800	57.500	55.100	55.200	53.195	4,970,656
2023-05-04	57.700	58.000	56.200	57.200	55.123	6,264,362
2023-05-03	56.200	56.900	54.900	56.700	54.641	4,434,905
2023-05-02	55.700	57.200	55.200	56.700	54.641	8,828,413
2023-04-28	53.800	54.300	53.500	54.300	52.328	1,905,499
2023-04-27	54.000	54.800	53.300	53.400	51.461	3,698,595
2023-04-26	53.900	54.900	52.600	54.900	52.906	6,527,917
2023-04-25	54.000	54.200	52.400	53.800	51.846	4,773,775
2023-04-24	53.500	53.500	52.400	53.500	51.557	3,192,091
2023-04-21	55.200	55.900	52.300	52.400	50.497	7,502,230
2023-04-20	56.100	57.500	54.600	54.900	52.906	11,475,926
2023-04-19	55.400	59.700	55.200	57.000	54.930	32,612,599
2023-04-18	55.300	57.400	54.300	54.800	52.810	16,071,071
2023-04-17	54.900	55.600	54.100	54.600	52.617	3,724,123
2023-04-14	56.400	56.500	54.500	54.900	52.906	5,472,582
2023-04-13	54.900	56.000	54.200	55.400	53.388	11,193,692
2023-04-12	53.400	55.700	52.700	54.700	52.713	14,091,089
2023-04-11	51.800	52.500	51.300	52.400	50.497	3,191,806
2023-04-10	53.400	53.600	51.600	51.800	49.919	7,365,251
2023-04-07	51.300	54.400	50.300	53.400	51.461	16,618,474
2023-04-06	48.950	51.300	48.550	50.800	48.955	4,931,746
2023-03-31	49.000	49.350	48.400	48.800	47.028	1,018,958
2023-03-30	48.750	49.550	48.650	48.950	47.172	2,759,254
2023-03-29	48.350	48.350	47.300	47.900	46.160	761,018
2023-03-28	48.750	48.800	47.550	47.600	45.871	1,618,753
2023-03-27	49.450	50.200	48.550	48.550	46.787	3,422,276
2023-03-24	49.300	49.300	48.300	48.750	46.979	1,587,085
2023-03-23	48.950	49.650	48.600	48.700	46.931	1,744,473
2023-03-22	49.600	49.650	48.700	48.850	47.076	2,110,636
2023-03-21	50.600	50.600	49.050	49.350	47.558	4,301,356
2023-03-20	49.800	50.700	49.200	50.100	48.280	9,360,953
2023-03-17	47.500	49.200	47.250	49.000	47.220	7,590,574
2023-03-16	48.650	49.300	46.550	46.950	45.245	3,762,798
2023-03-15	47.850	49.000	47.500	48.150	46.401	4,457,305
2023-03-14	46.000	48.000	45.950	47.450	45.727	3,443,820
2023-03-13	46.000	46.300	45.100	45.800	44.137	1,472,853
2023-03-10	47.350	47.500	46.000	46.300	44.618	2,023,935
2023-03-09	49.100	49.100	47.400	47.500	45.775	2,466,589
2023-03-08	48.300	48.900	48.200	48.700	46.931	1,707,391
2023-03-07	48.600	48.800	48.100	48.500	46.739	1,632,089
2023-03-06	47.750	48.600	47.400	48.400	46.642	2,279,307
2023-03-03	46.800	47.450	46.650	47.000	45.293	1,289,671
2023-03-02	47.600	47.600	46.550	46.700	45.004	1,362,775
2023-03-01	47.500	47.750	47.000	47.150	45.438	795,650
2023-02-24	48.500	48.550	47.500	47.500	45.775	1,401,464
2023-02-23	47.600	48.750	47.600	48.500	46.739	2,074,936
2023-02-22	48.350	48.500	47.300	47.450	45.727	1,712,037
2023-02-21	48.600	48.600	47.900	48.000	46.257	1,132,715
2023-02-20	48.350	48.450	47.550	48.400	46.642	1,282,293
2023-02-17	48.500	48.700	48.050	48.200	46.449	1,866,113
2023-02-16	48.600	49.400	48.050	48.050	46.305	6,240,449
2023-02-15	45.850	48.200	45.850	48.050	46.305	3,603,591
2023-02-14	46.200	46.500	45.800	45.850	44.185	805,162
2023-02-13	46.100	46.300	45.200	45.600	43.944	784,371
2023-02-10	46.450	47.100	46.050	46.050	44.378	1,516,925

← NewerPage 15 of 21 · 1,222 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.