Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	16.492	17.119	16.348	17.071	16.878	24,886
2022-05-12	17.360	17.360	16.541	16.541	16.353	15,937
2022-05-11	17.360	17.939	17.360	17.360	17.164	26,959
2022-05-10	17.843	17.843	17.360	17.843	17.640	27,323
2022-05-09	18.711	18.711	17.843	18.325	18.117	3,126
2022-05-06	19.386	19.386	17.987	18.325	18.117	40,998
2022-05-05	19.289	19.386	19.289	19.386	19.166	22,863
2022-05-04	19.289	19.820	19.289	19.820	19.595	2,230
2022-05-03	19.338	19.964	19.289	19.964	19.738	5,288
2022-04-29	19.289	20.206	19.289	19.338	19.118	1,269
2022-04-28	19.482	20.206	19.482	20.206	19.977	5,809
2022-04-27	20.061	20.254	19.482	19.482	19.261	8,421
2022-04-26	21.074	21.074	20.206	20.206	19.977	3,112
2022-04-25	20.977	21.074	20.350	20.447	20.215	11,925
2022-04-22	20.640	21.604	20.543	20.736	20.501	18,664
2022-04-21	20.784	20.784	19.868	20.784	20.549	20,740
2022-04-20	20.736	20.736	20.543	20.640	20.406	12,754
2022-04-19	20.543	20.929	20.543	20.929	20.692	3,215
2022-04-18	20.736	21.218	20.543	21.218	20.978	11,406
2022-04-15	20.640	21.266	20.157	21.266	21.025	9,333
2022-04-14	20.640	20.640	20.206	20.543	20.310	9,334
2022-04-13	21.025	21.025	20.640	20.640	20.406	1,141
2022-04-12	20.157	20.640	19.675	20.640	20.406	5,410
2022-04-11	20.736	20.881	20.254	20.543	20.310	20,738
2022-04-08	20.784	21.652	20.784	21.508	21.264	7,259
2022-04-07	20.881	20.881	20.784	20.784	20.549	3,111
2022-04-06	20.784	21.845	20.784	20.832	20.596	6,254
2022-04-01	21.845	21.845	20.832	20.832	20.596	2
2022-03-31	20.543	21.990	20.543	21.990	21.741	5,239
2022-03-30	22.231	22.231	20.447	20.447	20.215	11,511
2022-03-29	21.266	22.279	21.266	21.266	21.025	171
2022-03-28	21.604	21.700	21.508	21.508	21.264	28,202
2022-03-25	21.604	22.183	21.604	22.086	21.836	10,172
2022-03-24	22.086	22.472	21.700	22.472	22.217	12,453
2022-03-23	21.942	22.520	21.508	21.508	21.264	20,852
2022-03-22	21.411	22.279	21.411	22.279	22.027	1,037
2022-03-21	22.038	22.376	21.363	21.363	21.121	11,613
2022-03-18	22.038	22.038	21.508	22.038	21.788	1,135
2022-03-17	21.459	21.700	21.459	21.700	21.454	9,331
2022-03-16	21.893	22.472	21.411	21.411	21.168	21,802
2022-03-15	21.315	22.038	21.315	21.315	21.073	4,477
2022-03-14	22.086	22.569	21.556	21.604	21.359	4,185
2022-03-11	21.411	22.231	21.411	21.459	21.216	9,393
2022-03-10	21.797	22.134	21.411	22.086	21.836	13,352
2022-03-09	21.122	22.183	21.122	21.122	20.882	111
2022-03-08	21.652	21.797	21.170	21.170	20.930	12,443
2022-03-07	21.749	22.183	21.604	21.604	21.359	14,885
2022-03-04	21.749	22.183	21.749	21.749	21.502	623
2022-03-03	22.954	22.954	21.893	22.134	21.884	9,088
2022-03-02	22.038	23.099	21.990	22.038	21.788	6,230
2022-03-01	22.906	22.906	21.893	21.893	21.645	2
2022-02-25	22.665	22.665	22.086	22.183	21.931	3,114
2022-02-24	23.003	23.003	21.990	21.990	21.741	21,797
2022-02-23	22.183	23.003	21.893	22.617	22.360	69,477
2022-02-22	22.086	23.147	22.086	22.183	21.931	5,185
2022-02-21	22.810	22.858	21.990	22.761	22.503	42,510
2022-02-18	22.761	23.388	22.761	23.388	23.123	2,077
2022-02-17	22.520	23.388	22.520	23.388	23.123	2
2022-02-16	22.472	23.388	22.472	23.388	23.123	5,029
2022-02-15	22.424	23.485	22.424	22.424	22.170	1,038

← NewerPage 19 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.