Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.132	18.228	18.132	18.228	18.022	10,575
2022-11-01	18.904	18.904	18.132	18.421	18.213	13,582
2022-10-31	18.904	18.904	18.904	18.904	18.689	0
2022-10-28	18.180	18.904	18.180	18.904	18.689	207
2022-10-27	18.904	18.904	18.904	18.904	18.689	103
2022-10-26	18.180	18.855	18.180	18.518	18.308	11,407
2022-10-25	19.048	19.048	18.180	18.904	18.689	12,443
2022-10-24	19.145	19.145	18.277	19.145	18.928	2,074
2022-10-21	19.145	19.145	19.145	19.145	18.928	1
2022-10-20	18.759	18.759	18.759	18.759	18.546	2,073
2022-10-19	19.482	19.482	18.759	18.759	18.546	23,847
2022-10-18	18.807	20.302	18.807	20.302	20.072	28,514
2022-10-17	18.807	18.904	17.939	17.939	17.736	27,414
2022-10-14	18.518	19.289	18.518	19.289	19.071	3,373
2022-10-13	19.386	19.482	18.807	18.807	18.594	20,738
2022-10-12	19.386	19.386	19.386	19.386	19.166	1
2022-10-11	19.289	19.386	19.193	19.289	19.071	13,520
2022-10-07	19.723	19.723	18.759	19.386	19.166	18,768
2022-10-06	20.157	20.157	19.048	19.675	19.452	24,991
2022-10-05	19.627	20.254	19.434	20.254	20.024	6,223
2022-10-04	19.868	20.832	19.772	19.964	19.738	17,637
2022-10-03	20.784	20.784	20.784	20.784	20.549	1
2022-09-30	19.964	20.784	19.964	20.784	20.549	2,178
2022-09-29	20.784	20.784	20.784	20.784	20.549	2,074
2022-09-28	20.784	20.784	19.820	20.784	20.549	14,570
2022-09-27	20.350	20.350	19.772	20.302	20.072	9,386
2022-09-26	20.688	20.736	19.772	20.736	20.501	6,224
2022-09-23	20.254	20.254	20.254	20.254	20.024	0
2022-09-22	20.254	20.254	20.254	20.254	20.024	0
2022-09-21	20.254	20.254	20.254	20.254	20.024	0
2022-09-20	20.254	20.254	20.254	20.254	20.024	0
2022-09-19	20.254	20.254	20.254	20.254	20.024	0
2022-09-16	20.640	20.929	19.964	20.254	20.024	57,037
2022-09-15	20.254	20.640	20.254	20.543	20.310	11,516
2022-09-14	21.025	21.025	20.302	20.640	20.406	7,520
2022-09-13	21.074	21.315	20.591	20.784	20.549	19,808
2022-09-12	20.832	21.074	20.109	21.074	20.835	6,223
2022-09-08	20.881	20.881	20.254	20.350	20.120	16,694
2022-09-07	20.832	21.218	20.398	20.398	20.167	36,511
2022-09-06	20.254	20.929	20.157	20.929	20.692	69,939
2022-09-05	20.688	20.736	19.772	20.736	20.501	29,401
2022-09-02	20.447	20.832	20.061	20.254	20.024	19,164
2022-09-01	20.350	20.447	20.157	20.447	20.215	50,808
2022-08-31	20.543	20.543	19.434	20.302	20.072	26,857
2022-08-30	20.543	20.688	19.723	20.640	20.406	9,854
2022-08-29	20.736	20.736	20.109	20.543	20.310	49,101
2022-08-26	20.350	21.122	20.157	21.074	20.835	5,189
2022-08-25	20.640	20.881	20.061	20.254	20.024	62,878
2022-08-24	21.170	21.170	20.254	20.640	20.406	17,266
2022-08-23	20.736	20.736	20.688	20.688	20.453	2,178
2022-08-22	19.675	19.675	18.711	19.675	19.452	14,105
2022-08-19	20.254	20.254	19.964	20.254	20.024	8,506
2022-08-18	20.254	20.254	19.579	19.675	19.452	6,639
2022-08-17	20.398	20.543	20.254	20.254	20.024	14,207
2022-08-16	20.688	20.688	19.675	20.495	20.263	7,268
2022-08-15	21.025	21.411	20.157	20.832	20.596	20,638
2022-08-12	20.784	21.218	20.206	21.025	20.787	71,864
2022-08-11	19.723	19.772	19.289	19.772	19.547	50,913
2022-08-10	18.614	18.904	18.518	18.855	18.642	23,850
2022-08-09	19.289	19.675	18.421	19.289	19.071	9,366

← NewerPage 17 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.