ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.250	33.250	32.800	32.850	32.850	438,177
2026-04-27	33.700	33.950	32.650	33.500	33.500	675,202
2026-04-24	34.250	34.550	33.350	33.750	33.750	379,849
2026-04-23	35.900	35.900	33.300	34.000	34.000	1,148,249
2026-04-22	35.150	35.700	35.100	35.400	35.400	675,551
2026-04-21	35.100	35.150	34.600	34.700	34.700	297,118
2026-04-20	35.000	35.100	34.450	34.550	34.550	452,550
2026-04-17	34.750	34.950	34.400	34.450	34.450	448,301
2026-04-16	34.450	35.500	34.450	34.750	34.750	834,187
2026-04-15	33.650	35.200	33.650	34.400	34.400	1,049,348
2026-04-14	33.200	33.750	33.000	33.500	33.500	537,388
2026-04-13	33.500	33.500	32.950	33.050	33.050	419,108
2026-04-10	33.700	34.350	33.150	33.300	33.300	543,249
2026-04-09	34.000	34.300	33.250	33.450	33.450	528,210
2026-04-08	33.150	33.900	33.150	33.650	33.650	487,199
2026-04-07	33.100	33.200	32.550	32.700	32.700	354,121
2026-04-02	33.900	34.050	32.750	32.750	32.750	676,964
2026-04-01	34.200	34.200	33.400	33.600	33.600	651,039
2026-03-31	33.600	34.900	33.100	33.100	33.100	865,347
2026-03-30	33.750	34.200	33.400	33.900	33.900	584,669
2026-03-27	34.800	34.800	33.850	34.400	34.400	644,201
2026-03-26	35.750	36.450	34.850	34.850	34.850	600,205
2026-03-25	35.400	36.000	34.900	35.300	35.300	565,279
2026-03-24	36.450	36.800	34.450	34.700	34.700	1,073,100
2026-03-23	36.200	37.150	35.000	35.600	35.600	766,191
2026-03-20	37.850	38.400	37.000	37.200	37.200	785,252
2026-03-19	38.050	38.700	37.550	37.600	37.600	996,049
2026-03-18	39.750	40.050	38.050	38.100	38.100	1,208,517
2026-03-17	38.550	40.200	38.550	38.800	38.800	1,919,631
2026-03-16	39.700	39.700	38.300	38.400	38.400	1,209,051
2026-03-13	38.500	40.000	38.500	39.500	39.500	1,328,446
2026-03-12	38.800	40.300	38.750	39.650	39.650	2,496,364
2026-03-11	37.100	40.200	37.100	39.350	39.350	3,751,276
2026-03-10	37.850	38.300	36.700	36.700	36.700	1,825,142
2026-03-09	35.850	37.400	34.800	37.200	37.200	1,442,203
2026-03-06	36.000	38.000	36.000	37.850	37.850	1,401,764
2026-03-05	36.600	38.350	35.950	36.750	36.750	1,718,026
2026-03-04	37.100	38.300	35.100	35.650	35.650	2,645,300
2026-03-03	41.350	42.150	38.000	38.200	38.200	15,208,559
2026-03-02	37.050	40.700	37.050	40.700	40.700	7,720,891
2026-02-26	36.650	37.850	36.150	37.000	37.000	3,146,413
2026-02-25	36.350	37.000	35.950	36.150	36.150	902,289
2026-02-24	35.100	36.800	35.000	36.350	36.350	1,756,329
2026-02-23	33.600	35.600	33.550	35.350	35.350	1,950,908
2026-02-11	33.700	33.700	32.900	33.250	33.250	785,229
2026-02-10	33.950	33.950	33.000	33.250	33.250	1,017,000
2026-02-09	35.900	36.400	33.750	33.800	33.800	2,166,379
2026-02-06	36.200	36.200	34.100	35.000	35.000	1,891,973
2026-02-05	36.450	38.900	36.150	36.800	36.800	6,050,286
2026-02-04	35.400	37.850	35.400	36.600	36.600	6,067,408
2026-02-03	34.200	36.300	34.200	35.150	35.150	1,792,401
2026-02-02	34.000	34.850	33.650	33.800	33.800	796,977
2026-01-30	34.900	35.000	33.600	34.300	34.300	1,112,002
2026-01-29	35.600	35.650	35.000	35.050	35.050	968,050
2026-01-28	37.900	38.100	35.400	35.500	35.500	3,289,697
2026-01-27	36.150	37.050	35.250	36.700	36.700	2,028,449
2026-01-26	35.500	36.700	35.400	36.050	36.050	1,107,961
2026-01-23	35.800	35.950	34.700	35.400	35.400	801,951
2026-01-22	36.250	36.450	35.200	35.200	35.200	1,248,138
2026-01-21	36.600	37.100	35.700	35.800	35.800	1,614,077

← NewerPage 3 of 21 · 1,220 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.