ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	33.000	33.950	32.400	33.350	33.350	4,848,536
2025-07-29	32.350	34.950	32.200	33.000	33.000	8,022,843
2025-07-28	32.800	32.900	31.050	32.050	32.050	6,713,561
2025-07-25	28.850	31.650	28.800	30.900	30.900	4,694,383
2025-07-24	29.500	30.150	28.800	28.800	28.800	1,285,158
2025-07-23	28.150	28.900	28.050	28.900	28.900	357,157
2025-07-22	28.950	28.950	27.500	28.000	28.000	409,599
2025-07-21	29.250	29.250	28.650	28.700	28.700	191,070
2025-07-18	29.400	29.750	28.800	28.950	28.950	233,219
2025-07-17	28.650	30.000	28.650	29.450	29.450	821,030
2025-07-16	28.450	28.950	28.450	28.600	28.600	207,010
2025-07-15	28.500	28.900	28.400	28.450	28.450	172,021
2025-07-14	28.650	29.550	28.400	28.500	28.500	940,541
2025-07-11	27.650	28.500	27.650	28.100	28.100	438,025
2025-07-10	27.850	28.000	27.500	27.600	27.600	181,020
2025-07-09	27.750	28.150	27.750	27.850	27.850	127,038
2025-07-08	28.150	28.350	27.450	27.800	27.800	297,010
2025-07-07	29.100	29.100	28.050	28.300	28.300	195,141
2025-07-04	29.700	29.900	28.800	28.800	28.800	268,799
2025-07-03	29.150	29.700	29.150	29.400	29.400	176,885
2025-07-02	29.150	29.400	28.950	29.000	29.000	149,118
2025-07-01	28.800	30.200	28.800	29.100	29.100	566,638
2025-06-30	29.100	29.100	28.200	28.600	28.600	374,363
2025-06-27	29.800	29.800	29.200	29.350	29.350	144,196
2025-06-26	29.250	29.850	29.250	29.550	29.250	174,060
2025-06-25	29.500	29.850	29.200	29.350	29.052	99,020
2025-06-24	29.800	29.850	29.150	29.450	29.151	229,127
2025-06-23	29.150	29.200	28.250	29.150	28.854	209,089
2025-06-20	30.000	30.000	28.950	29.200	29.200	427,761
2025-06-19	30.300	30.300	29.200	29.650	29.650	321,110
2025-06-18	30.200	30.600	30.050	30.350	30.350	289,057
2025-06-17	29.950	30.500	29.800	30.400	30.400	409,039
2025-06-16	28.950	30.000	28.800	29.850	29.850	561,120
2025-06-13	30.400	30.650	29.000	29.000	29.000	773,019
2025-06-12	30.100	31.000	29.800	30.150	30.150	428,043
2025-06-11	30.150	30.200	29.850	30.050	30.050	296,248
2025-06-10	29.650	30.500	29.650	30.050	30.050	326,059
2025-06-09	30.200	30.350	29.450	29.750	29.750	272,039
2025-06-06	29.900	30.150	29.450	29.850	29.850	243,045
2025-06-05	29.950	30.200	29.550	29.550	29.550	195,068
2025-06-04	29.300	30.000	29.300	29.850	29.850	237,078
2025-06-03	29.200	29.550	29.000	29.200	29.200	235,058
2025-06-02	29.750	29.750	28.850	29.150	29.150	370,010
2025-05-29	30.550	30.550	29.700	29.850	29.850	352,001
2025-05-28	31.000	31.200	30.100	30.350	30.350	318,216
2025-05-27	31.000	31.100	30.150	30.600	30.600	500,296
2025-05-26	31.800	31.800	30.700	30.900	30.900	822,520
2025-05-23	32.600	32.600	31.700	31.700	31.700	1,263,119
2025-05-22	33.150	33.650	32.450	32.900	32.900	2,235,059
2025-05-21	31.700	34.450	31.700	33.350	33.350	5,853,232
2025-05-20	32.700	33.200	31.500	31.700	31.700	1,191,278
2025-05-19	32.900	33.800	32.400	32.800	32.800	3,122,537
2025-05-16	31.200	32.400	31.200	31.850	31.850	1,124,696
2025-05-15	31.350	31.400	30.850	31.100	31.100	349,930
2025-05-14	31.000	31.750	30.900	31.350	31.350	1,145,115
2025-05-13	30.900	31.200	30.400	30.550	30.550	589,137
2025-05-12	29.900	30.900	29.800	30.850	30.850	963,106
2025-05-09	29.900	30.200	29.650	29.700	29.700	321,101
2025-05-08	29.750	30.350	29.750	29.850	29.850	415,427
2025-05-07	30.250	30.250	29.400	29.500	29.500	317,011

← NewerPage 6 of 21 · 1,221 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.