Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	54.200	55.000	52.800	53.300	52.696	209,293
2023-08-02	56.200	57.000	53.100	54.700	54.080	196,256
2023-08-01	56.900	57.100	55.600	55.900	55.266	90,744
2023-07-31	56.600	57.700	55.600	56.100	55.464	159,170
2023-07-28	57.500	57.600	55.800	56.500	55.860	78,649
2023-07-27	58.400	58.900	55.100	57.300	56.651	188,080
2023-07-26	55.900	59.800	55.900	57.100	56.453	242,502
2023-07-25	59.800	59.800	55.000	55.800	55.168	383,914
2023-07-24	60.800	63.000	56.700	58.200	57.540	388,242
2023-07-21	54.500	57.200	54.500	57.200	56.552	241,005
2023-07-20	55.400	57.000	55.100	56.000	55.365	148,200
2023-07-19	58.000	58.700	55.100	56.300	55.662	275,123
2023-07-18	52.000	58.400	51.300	57.400	56.749	632,808
2023-07-17	55.000	56.000	50.400	52.600	52.004	833,486
2023-07-14	58.500	60.200	54.600	55.500	54.871	708,851
2023-07-13	62.000	62.000	58.800	59.000	58.331	356,365
2023-07-12	63.200	63.400	60.600	61.300	60.605	251,986
2023-07-11	62.100	65.400	60.300	63.300	62.583	756,889
2023-07-10	62.883	62.883	59.797	61.051	60.359	649,945
2023-07-07	64.040	64.523	62.304	63.269	62.552	219,147
2023-07-06	63.365	64.908	62.112	62.883	62.170	269,569
2023-07-05	60.279	64.908	58.929	63.558	62.838	509,585
2023-07-04	64.233	66.837	60.568	60.568	59.882	1,424,738
2023-07-03	70.406	73.010	64.619	65.391	64.649	1,808,724
2023-06-30	72.624	73.589	70.599	71.563	70.752	612,899
2023-06-29	68.766	74.457	68.477	72.528	71.706	1,604,972
2023-06-28	66.741	68.188	66.066	67.705	66.938	874,372
2023-06-27	67.513	68.477	61.051	66.934	66.175	1,962,962
2023-06-26	65.487	70.406	64.523	67.030	66.270	696,096
2023-06-21	64.908	65.391	63.751	64.908	64.173	336,499
2023-06-20	65.873	67.513	62.497	65.101	64.363	697,821
2023-06-19	60.858	67.127	60.858	65.776	65.031	734,225
2023-06-16	60.858	61.051	58.639	60.665	59.977	296,656
2023-06-15	63.655	65.198	58.447	59.507	58.833	869,199
2023-06-14	61.629	65.294	60.761	63.076	62.361	971,012
2023-06-13	59.990	62.690	58.350	61.436	60.740	1,542,342
2023-06-12	57.868	59.990	57.000	58.350	57.689	450,227
2023-06-09	57.771	58.061	56.421	57.000	56.354	556,574
2023-06-08	55.939	59.604	55.939	57.096	56.449	843,795
2023-06-07	54.010	56.711	54.010	55.650	55.019	872,876
2023-06-06	54.010	56.421	53.046	53.817	53.207	524,151
2023-06-05	54.010	57.579	52.563	54.396	53.779	1,267,434
2023-06-02	47.259	56.421	47.259	52.467	51.872	1,476,870
2023-06-01	45.909	46.535	44.462	46.391	45.865	160,034
2023-05-31	44.703	45.330	44.558	45.137	44.625	47,384
2023-05-30	45.957	45.957	44.606	45.330	44.816	41,092
2023-05-29	46.150	46.150	44.703	45.571	45.054	68,300
2023-05-26	45.957	45.957	43.980	45.282	44.768	43,050
2023-05-25	42.919	44.848	42.919	44.510	44.006	26,947
2023-05-24	45.812	45.812	42.436	44.317	43.815	496,282
2023-05-23	46.535	46.680	42.436	42.436	41.955	276,402
2023-05-22	48.223	48.223	45.523	46.439	45.913	94,849
2023-05-19	48.223	48.223	46.294	47.355	46.818	53,945
2023-05-18	48.705	48.705	45.330	47.162	46.628	274,034
2023-05-17	48.416	49.188	47.259	48.079	47.534	103,512
2023-05-16	49.670	50.345	47.500	48.705	48.153	153,875
2023-05-15	47.162	49.863	46.294	48.898	48.344	282,445
2023-05-12	46.728	48.175	46.150	46.825	46.294	37,631
2023-05-11	48.223	48.513	44.655	46.873	46.342	87,772
2023-05-10	47.355	47.596	45.957	47.596	47.057	92,114

← NewerPage 14 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.