Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34.190	35.926	32.502	35.541	35.138	712,783
2023-02-06	29.995	34.624	29.995	33.901	33.517	906,085
2023-02-03	28.886	29.223	28.066	29.223	28.892	74,126
2023-02-02	29.030	29.079	28.162	29.030	28.701	118,629
2023-02-01	28.789	29.368	27.873	28.934	28.606	26,035
2023-01-31	29.416	29.416	28.452	28.500	28.177	111,650
2023-01-30	28.934	30.477	28.838	29.030	28.701	244,731
2023-01-17	29.030	29.030	27.680	27.728	27.414	8,401
2023-01-16	29.175	29.175	27.632	29.030	28.701	109,730
2023-01-13	29.416	29.416	27.969	28.307	27.986	21,299
2023-01-12	29.416	29.416	28.066	29.030	28.701	64,241
2023-01-11	29.320	29.657	28.018	29.416	29.083	16,648
2023-01-10	29.464	29.898	28.645	29.416	29.083	56,429
2023-01-09	28.114	30.284	28.114	29.802	29.464	391,535
2023-01-06	28.934	29.320	28.838	29.272	28.940	16,139
2023-01-05	29.416	29.657	28.355	28.934	28.606	35,550
2023-01-04	30.477	30.815	28.259	28.934	28.606	96,626
2023-01-03	28.548	31.393	27.969	30.525	30.179	281,637
2022-12-30	28.404	28.596	27.439	28.548	28.225	17,115
2022-12-29	27.294	27.873	26.523	27.680	27.366	23,908
2022-12-28	28.500	28.548	26.860	27.294	26.985	83,000
2022-12-27	29.223	29.223	27.728	28.789	28.463	112,598
2022-12-26	27.391	30.284	27.005	29.127	28.797	143,908
2022-12-23	27.101	27.391	26.426	27.198	26.890	24,472
2022-12-22	28.259	28.259	26.716	27.728	27.414	65,126
2022-12-21	28.934	29.464	26.909	27.487	27.176	197,440
2022-12-20	31.104	31.393	28.452	28.548	28.225	484,665
2022-12-19	28.934	31.297	28.934	30.477	30.132	490,248
2022-12-16	27.584	30.815	27.487	29.320	28.987	411,137
2022-12-15	29.416	30.863	25.655	28.596	28.272	483,779
2022-12-14	26.282	29.175	25.558	28.645	28.320	909,665
2022-12-13	24.353	27.535	24.112	26.233	25.936	288,040
2022-12-12	24.112	24.401	23.244	24.305	24.029	52,007
2022-12-09	23.437	24.305	23.051	23.871	23.600	11,410
2022-12-08	23.340	23.774	22.617	23.437	23.171	17,735
2022-12-07	23.437	24.256	22.231	23.292	23.028	40,862
2022-12-06	23.340	23.919	22.761	23.437	23.171	14,781
2022-12-05	22.858	23.822	22.713	23.051	22.789	43,559
2022-12-02	22.472	24.208	21.700	21.942	21.693	100,653
2022-12-01	22.906	23.003	21.942	22.954	22.694	7,470
2022-11-30	21.218	22.858	21.218	22.858	22.599	75,808
2022-11-29	20.832	21.749	20.832	21.411	21.168	35,053
2022-11-28	22.327	22.327	21.266	21.508	21.264	48,737
2022-11-25	21.411	22.279	21.218	21.266	21.025	32,678
2022-11-24	21.990	22.327	20.977	21.411	21.168	47,715
2022-11-23	23.292	23.292	21.363	22.134	21.884	38,475
2022-11-22	21.749	23.340	21.411	23.292	23.028	31,262
2022-11-21	23.871	23.871	22.472	22.665	22.408	64,133
2022-11-18	23.147	24.015	23.147	23.437	23.171	34,838
2022-11-17	25.558	25.558	22.472	23.292	23.028	124,787
2022-11-16	23.292	27.005	22.472	24.835	24.553	435,938
2022-11-15	22.183	24.353	22.038	23.292	23.028	113,583
2022-11-14	24.594	24.594	21.122	22.086	21.836	124,171
2022-11-11	20.302	24.305	19.338	24.256	23.981	214,761
2022-11-10	19.530	20.302	19.241	19.916	19.691	38,470
2022-11-09	18.807	19.579	18.711	19.579	19.357	13,686
2022-11-08	18.566	18.566	18.566	18.566	18.356	0
2022-11-07	18.566	18.566	18.566	18.566	18.356	5,184
2022-11-04	18.566	18.566	18.566	18.566	18.356	0
2022-11-03	18.566	18.566	18.566	18.566	18.356	103

← NewerPage 16 of 21 · 1,220 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.