ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	33.150	35.200	33.150	34.850	34.850	885,196
2024-10-30	33.350	33.800	33.150	33.150	33.150	225,020
2024-10-29	33.350	33.800	32.950	33.200	33.200	255,019
2024-10-28	33.450	33.450	32.700	33.150	33.150	215,134
2024-10-25	33.450	33.550	33.250	33.350	33.350	194,459
2024-10-24	33.900	33.900	33.400	33.500	33.500	240,049
2024-10-23	33.550	34.300	33.550	33.700	33.700	221,076
2024-10-22	33.850	34.000	33.250	33.750	33.750	152,218
2024-10-21	33.700	33.950	33.450	33.700	33.700	225,985
2024-10-18	34.200	34.200	33.300	33.400	33.400	257,150
2024-10-17	34.000	34.450	33.850	33.950	33.950	196,416
2024-10-16	34.200	34.200	33.600	33.750	33.750	210,078
2024-10-15	34.200	34.500	33.900	33.900	33.900	173,239
2024-10-14	33.800	34.600	33.800	34.400	34.400	163,596
2024-10-11	34.450	34.750	33.900	33.900	33.900	161,097
2024-10-09	35.300	35.950	34.300	34.350	34.350	284,881
2024-10-08	36.050	36.050	35.150	35.150	35.150	272,074
2024-10-07	35.650	36.150	35.450	36.050	36.050	216,588
2024-10-04	36.400	36.450	35.650	35.850	35.850	209,079
2024-10-01	36.300	36.900	36.000	36.400	36.400	446,821
2024-09-30	36.400	36.400	35.700	35.900	35.900	357,019
2024-09-27	34.950	36.100	34.950	35.650	35.650	630,838
2024-09-26	35.650	35.900	34.800	34.800	34.800	323,065
2024-09-25	34.850	35.500	34.850	35.350	35.350	283,281
2024-09-24	34.800	35.250	34.700	34.800	34.800	151,096
2024-09-23	35.100	35.350	34.900	35.200	35.200	221,099
2024-09-20	35.600	35.600	34.950	34.950	34.950	230,337
2024-09-19	34.700	35.500	34.700	35.250	35.250	290,188
2024-09-18	34.750	35.200	34.550	34.600	34.600	302,347
2024-09-16	34.400	35.200	34.050	34.650	34.650	254,168
2024-09-13	33.200	34.000	33.200	34.000	34.000	185,722
2024-09-12	33.350	33.600	33.000	33.200	33.200	199,302
2024-09-11	32.700	33.300	32.600	32.750	32.750	375,339
2024-09-10	34.400	34.400	32.700	32.700	32.700	448,276
2024-09-09	32.900	33.850	32.900	33.850	33.850	205,170
2024-09-06	33.550	33.900	33.250	33.800	33.800	137,001
2024-09-05	34.050	34.800	33.400	33.550	33.550	327,162
2024-09-04	33.250	34.300	32.800	33.750	33.750	517,668
2024-09-03	35.950	36.100	35.500	35.500	35.500	323,047
2024-09-02	36.800	37.000	36.000	36.000	36.000	328,684
2024-08-30	36.700	37.150	36.500	36.600	36.600	340,089
2024-08-29	36.600	37.600	36.500	36.500	36.500	662,216
2024-08-28	37.200	37.200	36.300	36.450	36.450	612,118
2024-08-27	36.100	36.750	35.850	36.450	36.450	727,237
2024-08-26	35.800	36.700	35.550	35.900	35.900	1,407,249
2024-08-23	34.650	34.700	34.050	34.650	34.650	313,314
2024-08-22	35.300	35.350	34.800	34.800	34.800	423,150
2024-08-21	34.750	35.350	34.300	34.700	34.700	481,531
2024-08-20	34.500	35.500	34.250	34.700	34.700	867,478
2024-08-19	34.200	34.300	33.850	34.250	34.250	332,127
2024-08-16	34.450	34.450	34.000	34.100	34.100	544,668
2024-08-15	34.050	34.100	33.450	33.900	33.900	441,400
2024-08-14	34.250	34.800	33.600	33.600	33.600	545,199
2024-08-13	33.800	33.800	32.700	33.250	33.250	483,250
2024-08-12	33.700	34.200	33.400	33.600	33.600	570,503
2024-08-09	34.200	34.700	33.550	33.550	33.550	595,100
2024-08-08	33.800	33.950	32.950	33.400	33.400	652,059
2024-08-07	31.900	34.650	31.900	34.100	34.100	1,067,098
2024-08-06	32.400	33.500	30.300	31.800	31.800	1,545,250
2024-08-05	36.000	36.300	33.150	33.150	33.150	1,775,275

← NewerPage 9 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.