ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	38.600	39.400	38.250	38.600	38.600	1,038,220
2025-02-04	37.500	39.400	37.500	39.000	39.000	681,732
2025-02-03	37.450	38.650	37.450	38.100	38.100	688,102
2025-01-22	40.050	40.050	39.200	39.700	39.700	742,814
2025-01-21	38.900	40.000	38.900	39.800	39.800	1,266,624
2025-01-20	39.100	39.500	38.550	39.150	39.150	550,194
2025-01-17	39.900	39.900	38.400	39.200	39.200	888,584
2025-01-16	39.500	39.900	39.000	39.350	39.350	954,017
2025-01-15	39.000	39.950	38.100	39.000	39.000	2,161,105
2025-01-14	37.650	38.200	37.400	38.000	38.000	964,178
2025-01-13	38.300	38.300	36.100	37.300	37.300	1,450,718
2025-01-10	38.050	38.050	36.550	37.700	37.700	2,570,135
2025-01-09	40.000	42.600	38.650	38.650	38.650	14,379,863
2025-01-08	39.650	43.300	37.150	40.600	40.600	22,530,650
2025-01-07	41.100	41.100	38.800	39.550	39.550	31,031,947
2025-01-06	37.400	37.400	37.400	37.400	37.400	1,952,197
2025-01-03	34.000	34.000	34.000	34.000	34.000	961,385
2025-01-02	30.950	30.950	30.950	30.950	30.950	720,157
2024-12-31	28.750	28.750	27.850	28.150	28.150	111,664
2024-12-30	28.300	28.500	28.000	28.250	28.250	83,196
2024-12-27	28.500	28.500	27.950	28.300	28.300	114,002
2024-12-26	28.200	29.050	28.200	28.250	28.250	286,020
2024-12-25	28.400	28.400	28.000	28.100	28.100	149,058
2024-12-24	27.500	28.350	27.500	28.300	28.300	245,060
2024-12-23	27.600	27.900	27.200	27.450	27.450	226,112
2024-12-20	27.650	28.000	27.250	27.250	27.250	258,352
2024-12-19	27.850	28.300	27.650	27.800	27.800	173,091
2024-12-18	28.250	28.600	28.000	28.400	28.400	118,008
2024-12-17	28.200	28.650	28.200	28.350	28.350	117,350
2024-12-16	28.750	29.100	28.050	28.250	28.250	324,039
2024-12-13	29.750	29.750	28.950	29.000	29.000	328,597
2024-12-12	30.500	31.200	30.050	30.050	30.050	182,181
2024-12-11	31.200	31.200	30.150	30.150	30.150	236,500
2024-12-10	31.150	31.550	30.500	30.700	30.700	211,196
2024-12-09	31.100	31.350	30.600	30.600	30.600	330,699
2024-12-06	31.000	31.750	31.000	31.450	31.450	278,282
2024-12-05	31.600	31.750	31.000	31.300	31.300	127,050
2024-12-04	31.850	31.850	31.250	31.500	31.500	183,514
2024-12-03	31.300	31.750	31.000	31.600	31.600	384,000
2024-12-02	31.200	31.900	30.650	31.300	31.300	960,112
2024-11-29	29.750	30.500	29.750	30.000	30.000	152,019
2024-11-28	30.300	30.350	29.700	30.050	30.050	141,030
2024-11-27	30.550	30.750	30.000	30.200	30.200	200,019
2024-11-26	30.950	31.150	30.650	30.750	30.750	221,033
2024-11-25	30.050	30.800	30.050	30.800	30.800	359,013
2024-11-22	29.650	29.900	29.500	29.650	29.650	90,007
2024-11-21	29.250	29.650	29.250	29.400	29.400	122,001
2024-11-20	29.250	29.250	29.250	29.250	29.250	144,428
2024-11-19	29.800	29.950	29.450	29.800	29.800	193,231
2024-11-18	29.300	29.850	29.150	29.500	29.500	197,058
2024-11-15	28.300	30.000	28.300	29.550	29.550	721,537
2024-11-14	29.100	29.200	28.500	28.500	28.500	417,075
2024-11-13	29.300	29.550	29.000	29.000	29.000	600,000
2024-11-12	30.700	30.700	29.600	29.600	29.600	754,279
2024-11-11	30.700	31.050	30.300	31.000	31.000	511,200
2024-11-08	33.850	33.950	31.000	31.050	31.050	1,991,232
2024-11-07	33.950	34.450	33.800	34.400	34.400	293,001
2024-11-06	34.300	34.550	33.950	33.950	33.950	198,008
2024-11-05	34.400	34.450	33.950	34.300	34.300	189,078
2024-11-04	34.850	34.850	34.000	34.000	34.000	264,056

← NewerPage 8 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.