Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	18.807	19.772	18.807	19.723	19.500	21,882
2022-08-05	19.675	19.675	19.675	19.675	19.452	3
2022-08-04	19.241	19.579	18.759	19.579	19.357	5,289
2022-08-03	19.530	19.530	18.807	18.807	18.594	10,424
2022-08-02	19.193	19.820	19.193	19.820	19.595	2,075
2022-08-01	19.772	19.916	19.193	19.289	19.071	4,409
2022-07-29	19.386	19.386	19.386	19.386	19.166	1,036
2022-07-28	19.096	19.289	19.048	19.289	19.071	4,356
2022-07-27	19.964	19.964	19.193	19.964	19.738	5,186
2022-07-26	19.482	19.916	19.338	19.868	19.643	8,611
2022-07-25	19.434	19.434	19.289	19.434	19.214	4,462
2022-07-22	19.482	19.482	19.482	19.482	19.261	1,040
2022-07-21	19.482	19.482	19.482	19.482	19.261	1,038
2022-07-20	18.952	19.482	18.807	19.482	19.261	17,835
2022-07-19	18.855	18.855	18.855	18.855	18.642	2,022
2022-07-18	18.759	18.855	18.759	18.855	18.642	1,040
2022-07-15	18.759	18.759	18.759	18.759	18.546	3,112
2022-07-14	18.325	18.518	18.325	18.325	18.117	8,296
2022-07-13	17.746	18.228	17.746	18.228	18.022	2,593
2022-07-12	18.904	18.904	18.036	18.277	18.069	16,603
2022-07-11	18.855	18.855	18.132	18.325	18.117	9,341
2022-07-08	18.904	18.904	18.132	18.132	17.926	1,555
2022-07-07	18.807	18.807	18.807	18.807	18.594	1
2022-07-06	18.807	18.807	18.807	18.807	18.594	104
2022-07-05	18.807	18.807	18.807	18.807	18.594	208
2022-07-04	18.807	18.807	18.807	18.807	18.594	1,037
2022-07-01	19.579	19.579	18.711	18.807	18.594	17,629
2022-06-30	18.711	19.434	18.711	19.434	19.214	3,214
2022-06-29	18.807	19.579	18.807	19.289	19.071	4,252
2022-06-28	19.627	19.627	19.627	19.627	19.404	1
2022-06-27	19.289	19.530	19.289	19.530	19.309	2,489
2022-06-24	18.904	19.289	18.711	19.289	19.071	25,656
2022-06-23	18.952	19.482	18.952	19.096	18.880	14,619
2022-06-22	18.952	19.820	18.952	18.952	18.737	4,158
2022-06-21	19.675	19.675	18.952	19.675	19.452	2,489
2022-06-20	19.145	19.627	18.759	18.759	18.546	13,088
2022-06-17	19.868	19.868	19.193	19.193	18.975	1,037
2022-06-16	19.772	19.868	18.952	18.952	18.737	1,544
2022-06-15	19.530	19.530	18.952	18.952	18.737	10,980
2022-06-14	19.530	19.530	19.530	19.530	19.309	1,244
2022-06-13	19.530	19.530	19.530	19.530	19.309	0
2022-06-10	19.193	19.530	18.662	19.530	19.309	9,435
2022-06-09	19.482	19.482	19.482	19.482	19.261	3,110
2022-06-08	19.386	19.482	18.711	19.482	19.261	36,002
2022-06-07	19.868	19.868	19.482	19.579	19.357	8,606
2022-06-06	19.386	20.061	19.386	20.061	19.833	6,221
2022-06-02	20.254	20.254	19.386	19.386	19.166	3,110
2022-06-01	19.675	19.964	19.579	19.772	19.547	25,921
2022-05-31	19.434	19.964	19.434	19.675	19.452	38,363
2022-05-30	19.386	20.254	19.193	20.254	20.024	42,718
2022-05-27	19.338	19.579	17.939	19.289	19.071	57,754
2022-05-26	19.868	20.302	19.289	20.254	20.024	33,593
2022-05-25	18.325	19.964	18.277	19.964	19.738	22,345
2022-05-24	20.254	21.218	18.325	19.096	18.880	102,979
2022-05-23	17.216	22.327	17.216	20.688	20.453	259,072
2022-05-20	17.168	17.216	16.492	17.216	17.021	20,737
2022-05-19	17.023	17.023	16.492	16.492	16.305	9,331
2022-05-18	16.685	17.071	16.492	17.023	16.830	31,106
2022-05-17	16.058	16.589	15.914	16.492	16.305	23,348
2022-05-16	16.396	16.782	15.721	15.721	15.543	57,234

← NewerPage 18 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.