Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	38.200	38.200	37.150	37.950	37.520	133,377
2024-07-30	38.100	39.050	37.100	38.200	37.767	41,132
2024-07-29	39.000	39.350	38.050	39.000	38.558	36,164
2024-07-26	38.700	40.000	38.050	38.900	38.459	99,523
2024-07-23	39.450	39.450	38.450	38.650	38.212	60,678
2024-07-22	39.700	39.700	38.450	39.450	39.003	77,447
2024-07-19	39.950	40.150	38.850	39.400	38.953	148,923
2024-07-18	40.300	41.000	39.650	40.150	39.695	117,891
2024-07-17	40.650	40.750	39.950	40.650	40.189	45,590
2024-07-16	40.750	40.750	39.950	40.050	39.596	84,975
2024-07-15	40.150	41.150	39.950	40.750	40.288	121,461
2024-07-12	39.850	41.050	39.850	40.900	40.436	49,201
2024-07-11	41.300	41.300	39.650	40.350	39.893	206,759
2024-07-10	42.100	42.100	40.800	41.150	40.684	123,621
2024-07-09	42.450	42.600	41.750	42.050	41.573	91,537
2024-07-08	43.150	43.300	42.000	42.300	41.821	125,768
2024-07-05	43.150	43.150	42.200	42.350	41.870	72,606
2024-07-04	43.000	44.000	42.350	43.000	42.513	45,870
2024-07-03	42.650	43.150	42.350	42.800	42.315	81,509
2024-07-02	43.150	43.150	42.700	42.700	42.216	25,230
2024-07-01	43.500	43.500	42.700	42.950	42.463	72,931
2024-06-28	43.200	43.200	42.700	43.200	42.710	31,589
2024-06-27	43.150	43.200	42.850	43.200	42.710	10,511
2024-06-26	43.000	43.150	42.700	43.000	42.513	90,112
2024-06-25	42.700	43.300	42.550	43.000	42.513	78,994
2024-06-24	42.950	43.650	42.700	43.150	42.661	56,207
2024-06-21	43.000	44.100	42.950	43.500	43.007	44,797
2024-06-20	43.800	43.900	42.550	43.000	42.513	132,858
2024-06-19	43.100	44.000	42.850	43.900	43.402	35,393
2024-06-18	43.150	44.550	42.850	43.200	42.710	54,320
2024-06-17	44.600	44.600	42.700	43.200	42.710	77,798
2024-06-14	44.050	44.250	44.000	44.200	43.699	35,152
2024-06-13	44.150	44.150	43.150	44.100	43.600	10,807
2024-06-12	43.500	44.150	43.200	43.200	42.710	19,405
2024-06-11	44.000	44.000	43.150	43.500	43.007	41,214
2024-06-07	43.400	43.900	43.300	43.850	43.353	55,667
2024-06-06	44.750	44.750	43.350	43.900	43.402	8,021
2024-06-05	45.000	45.000	43.400	44.800	44.292	11,178
2024-06-04	43.950	43.950	43.450	43.850	43.353	11,174
2024-06-03	44.350	44.350	43.250	43.850	43.353	37,642
2024-05-31	44.100	45.000	43.000	44.250	43.748	53,766
2024-05-30	43.250	45.250	43.250	44.100	43.600	187,475
2024-05-29	43.650	44.500	43.200	43.650	43.155	77,765
2024-05-28	43.300	44.350	42.850	43.250	42.760	182,355
2024-05-27	45.500	45.500	42.350	43.050	42.562	440,447
2024-05-24	44.550	45.550	44.400	45.500	44.984	26,134
2024-05-23	45.150	45.450	44.450	44.650	44.144	93,521
2024-05-22	44.800	45.650	44.450	45.050	44.539	77,318
2024-05-21	45.650	45.700	44.700	44.750	44.243	56,159
2024-05-20	45.850	46.200	45.350	45.700	45.182	57,790
2024-05-17	45.050	46.450	45.050	46.300	45.775	86,641
2024-05-16	46.050	46.300	44.600	45.800	45.281	132,351
2024-05-15	45.650	46.300	45.550	45.700	45.182	58,095
2024-05-14	45.850	46.950	45.650	46.150	45.627	45,122
2024-05-13	46.450	46.550	45.450	45.800	45.281	99,407
2024-05-10	46.250	47.350	45.350	46.400	45.874	93,636
2024-05-09	46.550	46.650	45.950	46.250	45.726	97,849
2024-05-08	46.500	46.550	45.950	46.550	46.022	99,571
2024-05-07	45.900	46.850	45.750	46.300	45.775	331,167
2024-05-06	45.350	45.900	45.150	45.850	45.330	113,665

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-26	0.3990 TWD
2020-07-02	0.2411 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.