Anxo Pharmaceutical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 44.350 | 46.050 | 44.350 | 45.350 | 44.836 | 121,486 |
| 2024-05-02 | 45.250 | 46.300 | 44.300 | 45.000 | 44.490 | 124,088 |
| 2024-04-30 | 45.150 | 45.650 | 45.100 | 45.450 | 44.935 | 105,530 |
| 2024-04-29 | 44.200 | 45.550 | 44.200 | 45.100 | 44.589 | 61,784 |
| 2024-04-26 | 44.350 | 45.550 | 43.400 | 45.350 | 44.836 | 90,692 |
| 2024-04-25 | 44.950 | 46.000 | 44.800 | 45.450 | 44.935 | 226,919 |
| 2024-04-24 | 44.650 | 45.100 | 43.200 | 44.950 | 44.441 | 59,700 |
| 2024-04-23 | 44.950 | 44.950 | 43.000 | 43.900 | 43.402 | 52,317 |
| 2024-04-22 | 45.200 | 45.250 | 42.900 | 44.050 | 43.551 | 136,091 |
| 2024-04-19 | 43.150 | 44.350 | 42.900 | 43.400 | 42.908 | 129,259 |
| 2024-04-18 | 43.150 | 44.400 | 42.950 | 43.500 | 43.007 | 76,969 |
| 2024-04-17 | 43.750 | 44.650 | 43.100 | 44.000 | 43.501 | 322,239 |
| 2024-04-16 | 45.000 | 45.000 | 43.150 | 44.050 | 43.551 | 200,624 |
| 2024-04-15 | 44.850 | 46.000 | 43.600 | 44.350 | 43.847 | 375,461 |
| 2024-04-12 | 45.650 | 46.500 | 44.850 | 46.250 | 45.726 | 95,451 |
| 2024-04-11 | 44.150 | 46.750 | 43.000 | 45.500 | 44.984 | 175,647 |
| 2024-04-10 | 44.450 | 44.650 | 43.450 | 44.300 | 43.798 | 196,805 |
| 2024-04-09 | 44.750 | 44.750 | 44.150 | 44.550 | 44.045 | 95,723 |
| 2024-04-08 | 43.950 | 45.000 | 43.400 | 44.650 | 44.144 | 94,748 |
| 2024-04-03 | 44.000 | 44.150 | 43.350 | 43.600 | 43.106 | 93,843 |
| 2024-04-02 | 44.650 | 44.800 | 43.050 | 43.550 | 43.056 | 342,784 |
| 2024-04-01 | 45.050 | 45.200 | 44.350 | 44.900 | 44.391 | 88,379 |
| 2024-03-29 | 45.100 | 45.150 | 44.750 | 44.900 | 44.391 | 33,319 |
| 2024-03-28 | 44.450 | 45.300 | 44.050 | 45.150 | 44.638 | 90,182 |
| 2024-03-27 | 44.950 | 45.950 | 44.050 | 44.800 | 44.292 | 132,288 |
| 2024-03-26 | 45.250 | 45.800 | 43.700 | 45.450 | 44.935 | 366,437 |
| 2024-03-25 | 45.800 | 45.800 | 45.800 | 45.800 | 45.281 | 0 |
| 2024-03-22 | 45.850 | 47.150 | 45.400 | 45.800 | 45.281 | 116,214 |
| 2024-03-21 | 46.000 | 46.000 | 45.300 | 45.850 | 45.330 | 48,975 |
| 2024-03-20 | 45.800 | 46.100 | 45.050 | 45.550 | 45.034 | 57,767 |
| 2024-03-19 | 47.000 | 47.000 | 45.650 | 45.750 | 45.231 | 82,052 |
| 2024-03-18 | 46.300 | 46.450 | 45.800 | 46.450 | 45.924 | 71,033 |
| 2024-03-15 | 46.550 | 46.650 | 45.300 | 46.300 | 45.775 | 171,300 |
| 2024-03-14 | 46.450 | 46.550 | 45.750 | 46.500 | 45.973 | 37,781 |
| 2024-03-13 | 46.000 | 46.900 | 46.000 | 46.450 | 45.924 | 109,686 |
| 2024-03-12 | 46.650 | 47.150 | 45.850 | 46.000 | 45.479 | 57,793 |
| 2024-03-11 | 45.850 | 46.650 | 45.700 | 46.400 | 45.874 | 85,767 |
| 2024-03-08 | 46.400 | 47.200 | 45.850 | 46.550 | 46.022 | 270,856 |
| 2024-03-07 | 47.450 | 48.200 | 46.350 | 46.350 | 45.825 | 308,497 |
| 2024-03-06 | 48.100 | 48.700 | 46.850 | 47.300 | 46.764 | 274,492 |
| 2024-03-05 | 47.850 | 49.950 | 47.450 | 48.000 | 47.456 | 263,663 |
| 2024-03-04 | 48.500 | 49.750 | 47.800 | 48.100 | 47.555 | 257,877 |
| 2024-03-01 | 49.050 | 49.150 | 48.400 | 48.800 | 48.247 | 76,506 |
| 2024-02-29 | 49.100 | 49.150 | 48.450 | 48.950 | 48.395 | 174,843 |
| 2024-02-27 | 48.950 | 49.800 | 48.350 | 48.350 | 47.802 | 351,800 |
| 2024-02-26 | 48.950 | 49.650 | 48.550 | 48.950 | 48.395 | 181,384 |
| 2024-02-23 | 47.850 | 49.650 | 47.850 | 48.850 | 48.296 | 289,209 |
| 2024-02-22 | 48.150 | 48.150 | 47.350 | 47.850 | 47.308 | 124,659 |
| 2024-02-21 | 48.250 | 48.500 | 47.600 | 47.800 | 47.258 | 71,187 |
| 2024-02-20 | 48.000 | 49.050 | 47.850 | 47.850 | 47.308 | 74,093 |
| 2024-02-19 | 50.000 | 50.500 | 48.000 | 48.600 | 48.049 | 292,093 |
| 2024-02-16 | 49.450 | 49.850 | 49.050 | 49.650 | 49.087 | 120,260 |
| 2024-02-15 | 47.950 | 49.500 | 47.850 | 49.400 | 48.840 | 286,352 |
| 2024-02-05 | 48.000 | 48.450 | 47.500 | 47.950 | 47.407 | 117,422 |
| 2024-02-02 | 47.650 | 48.050 | 47.350 | 47.350 | 46.813 | 87,440 |
| 2024-02-01 | 46.350 | 47.700 | 46.100 | 47.600 | 47.061 | 130,696 |
| 2024-01-31 | 46.700 | 46.700 | 45.900 | 46.350 | 45.825 | 43,234 |
| 2024-01-30 | 47.000 | 47.000 | 46.200 | 46.250 | 45.726 | 79,517 |
| 2024-01-29 | 45.950 | 46.900 | 45.800 | 46.900 | 46.368 | 195,168 |
| 2024-01-26 | 46.150 | 47.000 | 45.100 | 45.900 | 45.380 | 75,945 |
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.