Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	46.632	47.500	44.751	46.873	46.342	158,833
2023-05-08	46.969	47.693	44.221	45.957	45.436	163,534
2023-05-05	44.848	48.079	44.848	46.921	46.389	185,730
2023-05-04	45.330	46.198	43.449	44.655	44.149	366,194
2023-05-03	47.548	47.548	43.980	45.041	44.530	348,501
2023-05-02	48.609	48.609	46.150	47.500	46.961	119,405
2023-04-28	46.969	47.934	45.812	47.837	47.295	94,140
2023-04-27	47.307	48.030	45.185	47.018	46.485	182,893
2023-04-26	47.259	48.609	45.378	46.969	46.437	138,897
2023-04-25	49.188	49.188	45.957	47.355	46.818	128,760
2023-04-24	48.320	50.345	47.307	47.789	47.248	189,101
2023-04-21	49.284	51.985	47.259	49.284	48.726	226,590
2023-04-20	49.381	52.949	48.609	49.959	49.393	499,801
2023-04-19	47.789	50.152	47.789	49.381	48.821	59,928
2023-04-18	48.079	50.442	48.079	48.609	48.058	197,735
2023-04-17	51.888	51.888	47.066	50.056	49.488	276,643
2023-04-14	50.056	52.756	49.670	50.152	49.584	295,243
2023-04-13	51.888	51.888	49.477	50.152	49.584	131,333
2023-04-12	50.442	52.660	49.477	50.442	49.870	314,926
2023-04-11	51.599	54.106	50.731	51.117	50.537	387,375
2023-04-10	51.406	51.406	50.538	50.924	50.347	133,240
2023-04-07	52.949	53.238	50.538	51.310	50.728	201,665
2023-04-06	53.046	56.807	51.213	52.178	51.586	566,615
2023-03-31	47.259	53.528	47.066	51.310	50.728	532,886
2023-03-30	46.294	46.777	45.716	46.246	45.722	336,681
2023-03-29	48.030	48.030	46.728	47.066	46.532	266,874
2023-03-28	49.284	49.284	47.741	48.416	47.867	136,437
2023-03-27	48.995	51.310	48.513	49.381	48.821	174,145
2023-03-24	50.056	50.827	49.188	50.152	49.584	399,502
2023-03-23	51.020	52.081	48.223	51.599	51.014	244,489
2023-03-22	52.274	53.431	51.117	52.853	52.254	335,239
2023-03-21	52.467	52.660	49.959	51.213	50.633	70,046
2023-03-20	50.634	52.563	49.959	50.056	49.488	185,289
2023-03-17	54.492	54.974	50.924	52.467	51.872	431,929
2023-03-16	55.167	56.614	52.853	54.203	53.589	275,924
2023-03-15	55.553	57.289	52.949	54.299	53.684	212,158
2023-03-14	54.878	58.157	54.106	54.492	53.875	437,207
2023-03-13	55.167	57.482	48.609	57.482	56.831	547,279
2023-03-10	58.350	60.954	53.624	54.685	54.065	676,766
2023-03-09	55.650	59.604	54.974	58.061	57.403	907,702
2023-03-08	53.046	55.167	52.370	53.721	53.112	454,845
2023-03-07	53.046	53.238	48.802	52.178	51.586	571,799
2023-03-06	56.903	57.096	48.079	51.985	51.395	1,385,521
2023-03-03	58.639	59.893	54.106	55.553	54.923	995,119
2023-03-02	58.157	61.919	49.766	58.543	57.879	2,198,281
2023-03-01	48.416	57.964	47.741	57.096	56.449	1,809,006
2023-02-24	47.741	48.802	46.294	48.223	47.677	1,231,383
2023-02-23	42.581	47.596	42.485	47.355	46.818	1,142,851
2023-02-22	42.099	44.462	41.520	42.292	41.812	476,522
2023-02-21	42.099	43.642	41.327	41.954	41.479	386,676
2023-02-20	39.543	43.304	39.398	41.954	41.479	769,134
2023-02-17	39.495	39.832	37.952	39.061	38.618	314,004
2023-02-16	39.350	39.977	38.096	39.205	38.761	335,767
2023-02-15	40.025	41.086	37.903	39.013	38.570	836,831
2023-02-14	37.132	40.315	36.457	39.447	39.000	1,479,196
2023-02-13	34.576	36.746	34.239	36.360	35.948	569,942
2023-02-10	34.431	35.299	33.612	34.624	34.232	164,621
2023-02-09	35.203	36.023	33.756	35.299	34.899	263,887
2023-02-08	34.769	36.505	34.480	35.444	35.042	418,089
2023-02-07	34.190	35.926	32.502	35.541	35.138	712,783

← NewerPage 15 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.