ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35.250	37.000	35.000	36.450	36.450	2,769,156
2026-01-19	34.950	35.900	34.900	35.100	35.100	825,579
2026-01-16	35.700	35.850	35.050	35.050	35.050	905,017
2026-01-15	36.150	36.150	35.200	35.600	35.600	977,107
2026-01-14	36.000	37.050	35.400	36.000	36.000	2,567,110
2026-01-13	35.800	36.450	35.100	35.750	35.750	1,980,300
2026-01-12	35.000	36.650	34.650	35.550	35.550	2,041,096
2026-01-09	34.550	35.800	34.550	35.000	35.000	2,937,140
2026-01-08	35.900	36.400	34.600	34.600	34.600	1,752,087
2026-01-07	34.500	35.900	34.200	35.200	35.200	1,466,295
2026-01-06	33.950	34.850	33.950	34.350	34.350	500,578
2026-01-05	35.250	35.550	33.750	33.850	33.850	997,365
2026-01-02	35.100	35.600	34.800	35.050	35.050	557,300
2025-12-31	35.500	36.000	34.900	34.900	34.900	817,442
2025-12-30	35.850	36.250	35.300	35.600	35.600	825,255
2025-12-29	36.950	37.150	36.000	36.050	36.050	1,146,221
2025-12-26	37.000	37.750	36.450	36.900	36.900	1,299,275
2025-12-24	37.950	39.300	36.600	36.650	36.650	6,240,115
2025-12-23	36.000	38.700	35.700	37.500	37.500	3,982,406
2025-12-22	34.750	36.050	34.500	35.650	35.650	1,122,282
2025-12-19	34.450	34.550	33.950	34.050	34.050	479,319
2025-12-18	34.400	34.400	33.550	33.800	33.800	860,600
2025-12-17	36.500	37.250	34.550	34.800	34.800	2,273,218
2025-12-16	36.800	39.400	35.800	36.000	36.000	6,755,604
2025-12-15	35.700	37.500	35.400	36.400	36.400	3,977,158
2025-12-12	34.550	36.550	34.400	35.700	35.700	2,770,104
2025-12-11	34.750	35.200	34.150	34.200	34.200	589,101
2025-12-10	35.100	36.150	34.700	34.700	34.700	844,325
2025-12-09	36.150	36.750	35.000	35.000	35.000	1,581,317
2025-12-08	34.450	35.400	34.250	34.800	34.800	313,039
2025-12-05	35.150	35.250	34.350	34.700	34.700	248,058
2025-12-04	34.600	35.150	34.550	35.100	35.100	471,089
2025-12-03	33.900	34.550	33.900	34.450	34.450	371,115
2025-12-02	34.400	34.400	33.850	33.850	33.850	438,598
2025-12-01	34.600	35.000	34.000	34.250	34.250	379,010
2025-11-28	34.650	34.850	34.300	34.600	34.600	529,039
2025-11-27	37.300	37.300	34.600	34.600	34.600	2,904,529
2025-11-26	34.600	37.300	34.600	37.300	37.300	3,435,424
2025-11-25	33.600	34.250	33.450	33.950	33.950	244,019
2025-11-24	33.850	34.400	33.200	33.250	33.250	432,000
2025-11-21	33.800	34.750	33.000	33.400	33.400	565,300
2025-11-20	35.000	35.250	34.000	34.450	34.450	394,159
2025-11-19	36.500	36.500	34.150	34.200	34.200	1,171,423
2025-11-18	37.900	38.200	36.100	36.100	36.100	2,807,216
2025-11-17	36.200	37.150	35.400	36.100	36.100	577,119
2025-11-14	36.450	36.700	35.250	35.250	35.250	582,102
2025-11-13	36.350	36.850	36.000	36.500	36.500	330,138
2025-11-12	35.800	36.650	35.800	36.250	36.250	444,012
2025-11-11	37.050	37.250	36.000	36.000	36.000	549,518
2025-11-10	36.600	37.250	36.050	37.250	37.250	369,019
2025-11-07	37.000	37.000	36.050	36.450	36.450	351,038
2025-11-06	36.850	37.150	36.600	37.000	37.000	407,657
2025-11-05	37.500	37.600	36.500	36.750	36.750	477,080
2025-11-04	37.600	38.500	37.400	37.400	37.400	496,158
2025-11-03	37.450	38.650	36.800	37.500	37.500	615,343
2025-10-31	37.850	38.000	37.300	37.300	37.300	332,881
2025-10-30	38.300	38.850	37.500	37.500	37.500	538,115
2025-10-29	38.750	38.750	37.500	37.700	37.700	734,300
2025-10-28	39.050	39.200	38.000	38.150	38.150	449,068
2025-10-27	39.000	39.250	38.200	38.700	38.700	506,019

← NewerPage 4 of 5 · 244 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.