ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.650	40.950	38.200	38.500	38.500	3,934,769
2026-07-22	41.450	43.900	39.900	40.150	40.150	11,691,096
2026-07-21	41.000	45.100	40.700	42.350	42.350	21,669,890
2026-07-20	38.250	41.900	38.050	41.000	41.000	8,732,265
2026-07-17	39.750	41.250	38.100	38.100	38.100	5,868,390
2026-07-16	41.050	42.450	41.000	41.000	41.000	4,354,298
2026-07-15	41.600	42.950	39.750	42.200	42.200	8,378,640
2026-07-14	40.700	44.200	40.450	41.500	41.500	15,365,902
2026-07-13	39.850	42.800	39.200	40.550	40.550	16,040,024
2026-07-10	39.850	39.850	39.850	39.850	39.500	0
2026-07-09	40.300	41.400	39.600	39.850	39.500	7,742,427
2026-07-08	35.650	38.500	34.800	38.050	37.716	3,629,440
2026-07-07	39.550	39.550	35.150	35.200	34.891	3,320,145
2026-07-06	37.500	40.100	35.300	39.050	38.707	6,913,881
2026-07-03	34.150	36.950	34.100	36.900	36.900	7,023,814
2026-07-02	34.450	35.250	33.600	33.600	33.600	2,359,025
2026-07-01	34.050	34.950	33.000	34.250	34.250	4,594,358
2026-06-30	31.000	33.400	30.900	33.400	33.400	2,456,376
2026-06-29	29.750	31.150	29.750	30.400	30.400	660,298
2026-06-26	31.150	31.150	29.600	29.600	29.600	981,000
2026-06-25	32.000	32.000	31.000	31.100	31.100	711,143
2026-06-24	31.450	32.100	31.100	31.800	31.800	308,036
2026-06-23	32.900	32.900	31.300	31.550	31.550	723,478
2026-06-22	32.650	33.000	32.350	32.400	32.400	515,000
2026-06-18	32.550	32.750	32.050	32.050	32.050	438,200
2026-06-17	32.050	32.700	31.800	32.550	32.550	348,084
2026-06-16	33.500	33.650	32.000	32.050	32.050	1,285,219
2026-06-15	34.200	34.650	33.500	33.500	33.500	685,000
2026-06-12	33.850	35.450	33.500	33.500	33.500	2,451,295
2026-06-11	32.650	34.100	30.850	33.850	33.850	1,823,703
2026-06-10	32.500	34.600	32.100	32.100	32.100	1,910,051
2026-06-09	31.850	33.000	31.250	32.750	32.750	1,010,039
2026-06-08	32.150	32.150	30.650	31.700	31.700	974,322
2026-06-05	34.550	34.850	33.150	33.700	33.700	601,361
2026-06-04	34.850	35.850	34.350	34.350	34.350	977,277
2026-06-03	33.950	35.250	33.500	34.850	34.850	1,432,996
2026-06-02	34.300	34.550	33.200	33.650	33.650	830,338
2026-06-01	33.950	35.000	33.750	34.250	34.250	652,318
2026-05-29	34.050	34.150	33.650	33.850	33.850	468,177
2026-05-28	34.100	34.850	33.250	33.250	33.250	809,588
2026-05-27	34.500	34.750	33.700	33.900	33.900	544,078
2026-05-26	35.700	35.850	34.300	34.400	34.400	715,153
2026-05-25	34.850	35.250	34.650	34.900	34.900	824,412
2026-05-22	34.450	34.700	34.350	34.450	34.450	526,330
2026-05-21	34.250	34.500	34.000	34.450	34.450	496,046
2026-05-20	34.000	34.200	33.500	33.850	33.850	354,639
2026-05-19	34.150	35.350	33.750	33.750	33.750	741,131
2026-05-18	33.050	34.250	32.600	34.100	34.100	409,400
2026-05-15	34.000	34.350	33.000	33.050	33.050	744,357
2026-05-14	34.000	34.350	33.200	33.250	33.250	569,010
2026-05-13	34.200	35.500	33.700	33.700	33.700	1,120,040
2026-05-12	34.850	35.150	34.300	34.650	34.650	482,057
2026-05-11	35.000	35.250	34.500	34.500	34.500	915,136
2026-05-08	36.500	36.950	33.900	35.050	35.050	1,591,197
2026-05-07	34.750	37.650	34.550	36.800	36.800	2,400,075
2026-05-06	35.500	35.650	34.600	34.600	34.600	571,335
2026-05-05	35.000	36.250	34.200	35.150	35.150	1,039,922
2026-05-04	33.750	35.850	33.500	35.100	35.100	2,285,280
2026-04-30	33.500	33.700	32.750	33.400	33.400	471,147
2026-04-29	33.500	33.950	32.800	33.650	33.650	484,159

← NewerPage 2 of 21 · 1,216 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.