Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.650	47.150	44.950	45.650	45.133	104,306
2024-01-24	46.650	46.750	45.000	45.850	45.330	89,231
2024-01-23	45.600	46.500	45.250	46.000	45.479	56,224
2024-01-22	47.350	47.350	45.000	46.100	45.578	111,111
2024-01-19	47.700	47.700	46.450	47.350	46.813	33,837
2024-01-18	47.700	48.000	46.500	46.550	46.022	146,199
2024-01-17	47.250	48.350	47.050	47.550	47.011	132,476
2024-01-16	47.650	49.000	46.800	48.450	47.901	59,723
2024-01-15	48.000	48.400	47.100	48.000	47.456	64,837
2024-01-12	48.600	49.050	47.250	47.900	47.357	122,124
2024-01-11	48.000	48.750	47.150	48.400	47.851	196,957
2024-01-10	47.250	48.000	47.100	47.650	47.110	129,662
2024-01-09	48.200	48.950	47.250	48.000	47.456	107,491
2024-01-08	47.950	48.950	47.950	48.950	48.395	71,117
2024-01-05	48.500	49.050	47.850	48.400	47.851	85,590
2024-01-04	48.050	48.750	47.950	48.300	47.753	167,710
2024-01-03	47.900	49.000	47.900	48.600	48.049	13,458
2024-01-02	48.750	48.950	47.900	48.450	47.901	119,082
2023-12-29	49.400	50.100	47.900	48.500	47.950	117,029
2023-12-28	48.600	50.200	48.450	49.450	48.890	125,750
2023-12-27	47.800	48.500	47.750	48.400	47.851	81,802
2023-12-26	48.800	49.100	47.850	48.450	47.901	174,459
2023-12-25	49.450	49.450	48.200	48.200	47.654	133,403
2023-12-22	51.000	51.000	48.950	49.450	48.890	135,824
2023-12-21	50.500	50.700	49.850	50.100	49.532	196,706
2023-12-20	49.650	51.000	49.300	50.500	49.928	346,776
2023-12-19	49.000	50.700	47.350	49.700	49.137	429,147
2023-12-18	49.000	50.800	47.550	49.500	48.939	406,342
2023-12-15	47.600	49.250	47.300	48.150	47.604	145,436
2023-12-14	47.150	48.000	46.850	47.500	46.962	95,618
2023-12-13	47.850	48.550	46.900	46.950	46.418	154,693
2023-12-12	48.000	49.500	47.100	48.400	47.851	235,936
2023-12-11	49.800	50.900	48.300	49.050	48.494	108,324
2023-12-08	49.400	50.600	49.350	49.750	49.186	170,086
2023-12-07	49.800	50.700	48.400	49.400	48.840	165,290
2023-12-06	50.400	51.800	49.800	50.600	50.027	234,342
2023-12-05	51.000	51.300	49.150	49.950	49.384	206,021
2023-12-04	53.000	53.600	49.000	51.300	50.719	647,995
2023-12-01	50.600	52.700	49.850	52.600	52.004	396,429
2023-11-30	50.200	52.000	49.700	50.000	49.433	313,848
2023-11-29	52.600	53.500	49.800	51.300	50.719	545,429
2023-11-28	51.400	53.900	51.000	52.700	52.103	1,766,415
2023-11-27	46.450	50.200	46.000	50.200	49.631	591,407
2023-11-24	45.950	46.300	45.450	46.300	45.775	105,077
2023-11-23	45.000	46.000	45.000	45.850	45.330	96,784
2023-11-22	45.450	45.950	45.100	45.300	44.787	92,558
2023-11-21	45.050	46.950	45.050	45.500	44.984	143,293
2023-11-20	45.400	45.950	45.100	45.350	44.836	86,379
2023-11-17	44.250	46.750	43.950	46.250	45.726	153,136
2023-11-16	44.650	45.050	44.300	44.750	44.243	97,567
2023-11-15	44.750	45.150	44.350	44.400	43.897	153,805
2023-11-14	44.850	45.000	44.150	44.600	44.095	75,406
2023-11-13	45.000	45.150	44.350	44.950	44.441	31,364
2023-11-10	45.000	45.150	44.350	45.050	44.539	99,643
2023-11-09	44.850	45.250	44.700	44.950	44.441	83,720
2023-11-08	45.650	45.950	44.800	45.050	44.539	199,948
2023-11-07	45.800	46.400	44.850	45.150	44.638	70,330
2023-11-06	46.500	46.500	44.850	46.400	45.874	21,208
2023-11-03	44.950	47.000	44.950	45.900	45.380	42,015
2023-11-02	45.000	46.100	44.450	45.050	44.539	41,505

← NewerPage 12 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.