ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.650	44.850	43.250	44.650	43.028	2,920,310
2022-11-03	42.700	43.500	42.250	43.450	41.872	983,357
2022-11-02	42.750	43.050	42.300	43.050	41.487	1,371,898
2022-11-01	42.100	42.900	42.050	42.800	41.246	1,337,270
2022-10-31	43.000	43.200	41.950	41.950	40.426	1,433,067
2022-10-28	42.200	43.150	42.050	42.650	41.101	2,747,816
2022-10-27	40.550	42.250	40.350	42.250	40.716	1,949,194
2022-10-26	41.200	41.350	40.200	40.550	39.077	2,036,896
2022-10-25	41.800	42.700	40.900	40.950	39.463	1,770,811
2022-10-24	42.800	43.300	42.100	42.100	40.571	970,183
2022-10-21	43.250	43.450	42.000	42.000	40.475	1,125,033
2022-10-20	43.500	44.500	42.600	43.250	41.679	3,103,992
2022-10-19	43.250	44.700	43.250	43.800	42.209	2,825,580
2022-10-18	43.500	43.900	42.400	43.400	41.824	1,781,942
2022-10-17	42.950	42.950	40.200	42.500	40.956	2,852,924
2022-10-14	43.200	43.900	43.100	43.400	41.824	1,570,872
2022-10-13	44.500	44.500	41.500	41.900	40.378	2,859,352
2022-10-12	44.100	44.750	43.550	44.600	42.980	2,725,682
2022-10-11	45.300	45.350	43.400	43.400	41.824	2,017,614
2022-10-07	45.300	45.750	45.000	45.550	43.896	1,285,215
2022-10-06	45.950	46.400	45.300	45.700	44.040	2,642,758
2022-10-05	46.200	46.900	45.550	45.950	44.281	4,434,018
2022-10-04	44.450	45.450	43.550	45.400	43.751	1,775,890
2022-10-03	43.300	44.100	42.850	43.200	41.631	1,692,206
2022-09-30	42.200	44.200	42.100	44.000	42.402	2,022,708
2022-09-29	45.300	45.500	43.650	43.700	42.113	3,393,461
2022-09-28	47.000	47.300	44.150	44.200	42.595	3,213,333
2022-09-27	47.500	47.700	46.500	47.300	45.582	2,631,671
2022-09-26	49.800	50.300	46.550	47.400	45.679	4,271,150
2022-09-23	53.100	53.300	50.100	50.600	48.762	2,759,904
2022-09-22	53.000	53.500	52.300	53.100	51.171	1,120,604
2022-09-21	54.600	55.000	53.000	53.000	51.075	2,215,346
2022-09-20	55.000	55.300	54.500	54.600	52.617	954,066
2022-09-19	55.600	56.000	54.400	54.400	52.424	2,329,729
2022-09-16	54.500	55.800	54.100	55.600	53.581	2,304,173
2022-09-15	55.900	56.600	54.300	54.500	52.521	3,911,526
2022-09-14	56.300	56.800	55.600	56.000	53.966	4,133,549
2022-09-13	57.700	57.800	56.900	57.600	55.508	1,939,206
2022-09-12	56.900	57.700	56.300	57.500	55.412	4,995,631
2022-09-08	54.400	55.300	54.100	55.000	53.002	2,644,860
2022-09-07	53.000	53.800	52.300	53.600	51.653	2,077,908
2022-09-06	56.100	56.200	52.800	53.200	51.268	4,297,714
2022-09-05	57.100	57.600	55.400	55.700	53.677	4,439,687
2022-09-02	58.100	58.600	56.900	57.100	55.026	5,504,799
2022-09-01	57.900	58.700	57.500	57.500	55.412	6,107,688
2022-08-31	57.900	58.400	57.100	57.900	55.797	4,547,644
2022-08-30	57.900	60.900	57.300	57.800	55.701	19,252,111
2022-08-29	56.500	59.000	56.300	57.300	55.219	9,949,284
2022-08-26	58.000	58.400	56.600	58.300	56.183	7,204,161
2022-08-25	55.300	57.500	55.300	57.400	55.315	4,892,496
2022-08-24	56.300	56.400	55.100	55.200	53.195	3,298,040
2022-08-23	55.800	56.800	55.500	56.300	54.255	3,483,924
2022-08-22	58.300	58.900	56.600	57.500	55.412	8,217,947
2022-08-19	60.000	60.000	56.500	57.600	55.508	16,449,846
2022-08-18	55.700	58.900	55.300	58.900	56.761	13,639,029
2022-08-17	55.200	57.400	55.100	55.800	53.773	13,262,920
2022-08-16	56.400	56.800	54.800	54.800	52.810	8,025,992
2022-08-15	54.500	55.200	53.500	54.800	52.810	3,781,275
2022-08-12	54.400	54.900	53.500	54.200	52.232	2,756,622
2022-08-11	55.600	56.000	54.400	54.400	52.424	6,895,242

← NewerPage 17 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.