ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.000	39.100	38.400	38.600	38.600	348,323
2025-10-22	39.250	39.850	39.000	39.100	39.100	250,025
2025-10-21	39.300	39.950	39.050	39.300	39.300	654,350
2025-10-20	39.000	39.300	38.550	39.150	39.150	423,562
2025-10-17	39.850	39.850	38.600	39.000	39.000	1,000,030
2025-10-16	40.100	40.950	39.850	39.850	39.850	814,243
2025-10-15	39.700	40.000	39.400	39.950	39.950	541,215
2025-10-14	40.200	40.800	38.850	39.150	39.150	917,114
2025-10-13	38.400	40.800	38.200	40.200	40.200	1,241,607
2025-10-09	39.800	40.550	39.600	40.500	40.500	1,555,305
2025-10-08	39.950	39.950	38.850	39.000	39.000	658,059
2025-10-07	39.800	40.250	39.200	39.450	39.450	863,416
2025-10-03	39.850	40.600	39.500	39.650	39.650	1,348,269
2025-10-02	42.000	42.200	39.500	39.500	39.500	2,196,600
2025-10-01	42.200	43.100	41.300	41.350	41.350	1,327,138
2025-09-30	41.050	42.100	40.800	42.100	42.100	1,326,099
2025-09-29	41.050	41.050	41.050	41.050	41.050	0
2025-09-26	43.150	43.200	40.800	41.050	41.050	2,577,686
2025-09-25	43.500	43.950	42.850	43.350	43.350	1,229,362
2025-09-24	43.600	44.200	43.300	43.500	43.500	1,841,220
2025-09-23	44.950	44.950	42.600	43.150	43.150	3,447,626
2025-09-22	42.850	45.700	42.450	44.650	44.650	6,745,551
2025-09-19	42.600	42.950	42.050	42.400	42.400	1,657,685
2025-09-18	44.550	46.750	42.500	42.600	42.600	6,905,873
2025-09-17	43.550	44.950	43.550	44.150	44.150	2,955,605
2025-09-16	43.600	43.600	42.200	43.350	43.350	1,852,487
2025-09-15	44.700	45.000	43.350	43.400	43.400	2,793,732
2025-09-12	43.100	45.200	43.050	44.500	44.500	4,378,905
2025-09-11	43.600	43.600	42.100	43.100	43.100	1,971,239
2025-09-10	44.150	45.100	43.300	43.500	43.500	1,987,317
2025-09-09	43.100	45.800	42.900	44.000	44.000	5,174,415
2025-09-08	42.950	43.150	41.900	42.850	42.850	1,300,204
2025-09-05	43.100	43.900	42.350	42.500	42.500	1,574,668
2025-09-04	44.850	45.400	42.700	42.900	42.900	3,658,456
2025-09-03	43.000	44.800	42.900	44.450	44.450	3,301,647
2025-09-02	43.650	43.700	41.850	42.800	42.800	2,441,702
2025-09-01	44.600	45.550	43.150	43.200	43.200	4,849,686
2025-08-29	44.600	45.100	43.600	43.700	43.700	3,341,569
2025-08-28	45.100	46.300	44.500	44.500	44.500	3,926,410
2025-08-27	46.700	46.750	45.000	45.000	45.000	7,693,922
2025-08-26	43.800	46.500	43.700	45.700	45.700	16,004,573
2025-08-25	41.850	42.950	41.350	42.500	42.500	4,814,910
2025-08-22	41.400	43.800	40.850	40.850	40.850	8,738,975
2025-08-21	41.000	43.150	41.000	41.750	41.750	8,544,546
2025-08-20	39.550	40.300	37.900	39.750	39.750	3,022,576
2025-08-19	40.300	40.350	39.100	39.500	39.500	4,078,936
2025-08-18	39.850	41.300	39.600	40.600	40.600	8,084,587
2025-08-15	38.100	38.900	37.950	38.350	38.350	2,383,375
2025-08-14	38.650	39.000	38.050	38.100	38.100	2,316,470
2025-08-13	39.350	40.100	38.000	38.350	38.350	5,489,762
2025-08-12	38.450	41.000	38.100	39.150	39.150	14,459,106
2025-08-11	34.500	37.550	34.100	37.550	37.550	6,994,629
2025-08-08	34.000	34.750	33.500	34.150	34.150	2,249,087
2025-08-07	34.400	34.400	33.150	33.800	33.800	1,968,307
2025-08-06	34.400	34.850	33.800	34.250	34.250	3,343,105
2025-08-05	33.900	34.950	33.550	34.350	34.350	4,577,855
2025-08-04	33.150	34.700	32.700	34.200	34.200	4,619,463
2025-08-01	31.200	33.850	31.100	33.550	33.550	2,437,793
2025-07-31	33.500	33.700	32.250	32.300	32.300	1,836,279
2025-07-30	33.000	33.950	32.400	33.350	33.350	4,848,536

← NewerPage 5 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.