ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	54.700	55.500	54.200	54.300	52.328	5,834,345
2022-08-09	54.800	56.100	53.600	54.400	52.424	15,275,831
2022-08-08	51.400	54.300	50.600	54.000	52.039	7,641,784
2022-08-05	50.000	51.500	49.600	51.500	49.630	2,655,227
2022-08-04	51.500	51.500	48.750	49.400	47.606	4,371,413
2022-08-03	53.600	53.900	50.700	50.900	49.051	4,404,410
2022-08-02	54.700	54.800	53.100	53.300	51.364	4,861,318
2022-08-01	55.600	56.200	54.900	55.600	53.581	6,558,132
2022-07-29	55.500	56.200	54.600	55.000	53.002	12,736,375
2022-07-28	54.400	55.000	53.100	53.800	51.846	6,478,955
2022-07-27	54.000	54.400	52.800	54.000	52.039	4,281,953
2022-07-26	54.300	55.100	53.500	53.600	51.653	5,037,812
2022-07-25	55.500	56.800	53.700	54.100	52.135	13,237,569
2022-07-22	52.900	54.100	51.800	53.500	51.557	7,423,233
2022-07-21	52.600	52.600	51.100	52.300	50.401	3,297,902
2022-07-20	52.400	52.700	51.300	52.000	50.111	3,121,334
2022-07-19	51.200	53.000	51.200	51.700	49.822	6,720,714
2022-07-18	51.500	52.400	50.500	51.200	49.341	3,515,296
2022-07-15	50.000	51.100	49.000	51.000	49.148	3,873,257
2022-07-14	47.250	50.300	47.150	49.950	48.136	5,997,919
2022-07-13	49.700	50.100	48.350	48.400	46.642	3,734,459
2022-07-12	51.000	51.500	48.100	48.300	46.546	8,425,509
2022-07-11	53.100	53.400	51.300	53.100	51.171	4,798,592
2022-07-08	53.100	53.600	52.100	53.300	51.364	5,894,722
2022-07-07	53.700	54.100	51.300	52.400	50.497	9,980,673
2022-07-06	57.000	57.000	52.600	53.000	51.075	16,366,524
2022-07-05	55.500	60.800	55.500	57.000	54.930	42,188,341
2022-07-04	54.000	55.800	52.200	55.300	53.292	19,540,096
2022-07-01	54.200	55.800	50.600	52.900	50.979	20,474,516
2022-06-30	53.400	55.400	53.000	54.200	52.232	15,412,786
2022-06-29	55.000	55.900	52.700	54.000	52.039	17,644,312
2022-06-28	53.900	55.400	52.500	55.000	53.002	36,376,343
2022-06-27	50.500	52.800	50.100	52.800	50.882	18,415,895
2022-06-24	44.150	48.000	44.000	48.000	46.257	6,209,643
2022-06-23	44.500	44.900	42.800	43.650	42.065	3,164,152
2022-06-22	46.000	47.900	44.500	44.500	42.392	7,890,537
2022-06-21	43.500	44.150	43.150	44.050	41.963	1,538,181
2022-06-20	46.150	46.150	42.950	42.950	40.915	2,604,376
2022-06-17	45.100	46.400	44.300	44.900	42.773	4,077,027
2022-06-16	48.000	48.000	45.650	45.650	43.488	1,939,788
2022-06-15	48.500	49.350	47.050	47.050	44.821	3,292,068
2022-06-14	49.000	49.050	47.000	48.150	45.869	2,746,897
2022-06-13	50.100	50.200	49.100	49.200	46.869	2,260,413
2022-06-10	50.700	51.400	50.700	51.300	48.870	1,116,302
2022-06-09	50.700	51.700	50.700	51.600	49.156	1,172,316
2022-06-08	52.300	52.400	50.700	51.200	48.775	3,257,937
2022-06-07	53.000	53.000	52.000	52.600	50.108	2,841,904
2022-06-06	54.600	55.900	53.200	53.400	50.871	6,191,363
2022-06-02	53.700	54.500	53.000	53.100	50.585	3,572,010
2022-06-01	53.100	54.300	52.800	53.600	51.061	2,590,853
2022-05-31	52.100	52.900	52.100	52.700	50.204	1,649,321
2022-05-30	51.600	52.700	51.300	52.600	50.108	2,823,395
2022-05-27	50.200	50.900	49.900	50.500	48.108	1,973,735
2022-05-26	51.000	51.000	49.100	49.200	46.869	2,109,565
2022-05-25	50.600	50.800	49.900	50.500	48.108	1,524,150
2022-05-24	51.800	52.100	49.950	50.300	47.917	2,785,037
2022-05-23	51.900	52.100	51.100	51.300	48.870	1,390,328
2022-05-20	51.800	52.100	51.200	51.300	48.870	2,372,147
2022-05-19	51.900	52.600	50.700	51.400	48.965	3,962,005
2022-05-18	53.300	53.800	52.200	53.200	50.680	4,465,965

← NewerPage 18 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.