ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	29.400	30.300	29.400	29.900	29.900	459,053
2025-05-05	30.600	30.700	29.300	29.500	29.500	612,022
2025-05-02	30.050	30.850	29.950	30.300	30.300	939,030
2025-04-30	30.150	30.200	29.400	29.400	29.400	787,480
2025-04-29	31.250	31.650	30.150	30.350	30.350	1,943,931
2025-04-28	30.850	30.850	29.500	30.100	30.100	795,836
2025-04-25	30.500	30.700	29.700	29.800	29.800	1,099,260
2025-04-24	30.400	30.800	29.350	29.600	29.600	1,721,012
2025-04-23	30.950	32.200	30.050	30.550	30.550	9,934,471
2025-04-22	26.900	29.300	26.300	29.300	29.300	1,488,112
2025-04-21	27.650	27.650	26.500	26.650	26.650	327,100
2025-04-18	27.850	28.150	27.500	27.650	27.650	275,140
2025-04-17	28.100	28.200	27.200	27.900	27.900	501,100
2025-04-16	28.200	29.300	28.050	28.100	28.100	1,238,228
2025-04-15	27.450	28.450	27.450	28.400	28.400	618,157
2025-04-14	27.050	28.400	26.900	27.100	27.100	874,100
2025-04-11	25.400	26.700	24.000	26.500	26.500	697,000
2025-04-10	26.150	26.300	25.500	26.300	26.300	623,237
2025-04-09	26.300	26.300	23.950	23.950	23.950	1,798,697
2025-04-08	26.600	28.000	26.600	26.600	26.600	1,526,160
2025-04-07	29.550	29.550	29.550	29.550	29.550	60,009
2025-04-02	32.350	33.000	32.000	32.800	32.800	1,093,002
2025-04-01	31.650	33.650	31.100	32.700	32.700	2,224,176
2025-03-31	33.500	33.500	31.050	31.100	31.100	1,757,206
2025-03-28	34.850	35.950	34.000	34.500	34.500	3,163,100
2025-03-27	37.050	37.350	34.800	34.900	34.900	2,650,451
2025-03-26	38.000	38.000	36.650	37.350	37.350	2,603,178
2025-03-25	39.000	39.900	36.750	37.300	37.300	12,859,667
2025-03-24	35.250	38.550	35.100	38.550	38.550	7,314,029
2025-03-21	34.600	36.250	34.600	35.050	35.050	1,364,723
2025-03-20	35.700	35.700	34.600	34.600	34.600	447,030
2025-03-19	34.050	36.500	33.850	34.950	34.950	1,640,266
2025-03-18	34.500	34.900	34.050	34.050	34.050	327,017
2025-03-17	34.500	35.000	34.300	34.300	34.300	317,100
2025-03-14	34.050	35.200	33.550	34.800	34.800	964,222
2025-03-13	34.600	34.950	33.500	33.600	33.600	427,482
2025-03-12	34.500	34.650	33.900	34.050	34.050	521,275
2025-03-11	34.700	34.700	33.500	34.450	34.450	764,409
2025-03-10	35.300	35.700	35.050	35.050	35.050	541,175
2025-03-07	35.600	36.200	35.500	35.500	35.500	328,108
2025-03-06	36.400	36.450	35.700	35.800	35.800	444,843
2025-03-05	36.300	36.600	36.000	36.350	36.350	419,238
2025-03-04	35.700	36.400	35.100	36.000	36.000	430,140
2025-03-03	36.200	36.600	35.750	35.750	35.750	595,200
2025-02-27	37.750	38.250	36.600	36.900	36.900	1,163,350
2025-02-26	38.150	38.750	37.700	37.700	37.700	1,545,315
2025-02-25	37.700	40.200	37.000	38.100	38.100	4,093,572
2025-02-24	37.300	38.400	37.300	37.550	37.550	633,436
2025-02-21	38.900	39.000	37.900	37.900	37.900	1,366,240
2025-02-20	39.250	39.800	38.300	38.500	38.500	2,058,240
2025-02-19	37.350	39.800	37.350	39.400	39.400	3,848,799
2025-02-18	37.550	37.750	36.950	37.350	37.350	1,258,350
2025-02-17	38.000	38.550	37.250	37.500	37.500	2,733,271
2025-02-14	35.500	38.600	35.050	37.200	37.200	3,652,296
2025-02-13	34.450	36.150	34.350	35.150	35.150	1,196,656
2025-02-12	35.050	35.600	34.050	34.350	34.350	1,120,200
2025-02-11	35.100	35.800	34.900	35.200	35.200	956,001
2025-02-10	37.000	37.300	34.700	35.000	35.000	2,904,059
2025-02-07	39.200	39.550	38.200	38.200	38.200	1,875,238
2025-02-06	38.150	40.400	36.900	39.200	39.200	5,865,219

← NewerPage 7 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.