Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	23.051	23.485	22.424	23.485	23.219	6,222
2022-02-11	23.629	23.629	23.629	23.629	23.362	362
2022-02-10	23.629	23.629	23.629	23.629	23.362	311
2022-02-09	23.581	23.581	23.244	23.244	22.980	6,222
2022-02-08	22.569	23.581	22.569	23.581	23.314	1,037
2022-02-07	23.533	23.533	22.424	23.485	23.219	7,361
2022-01-26	22.086	23.533	22.086	23.533	23.266	5,187
2022-01-25	23.871	23.871	22.038	22.038	21.788	34,216
2022-01-24	23.967	23.967	23.967	23.967	23.695	4,148
2022-01-21	22.954	24.063	22.954	24.063	23.791	1,038
2022-01-20	23.678	23.678	22.858	23.244	22.980	27,683
2022-01-19	23.678	23.678	23.678	23.678	23.409	2,073
2022-01-18	23.822	23.822	23.051	23.051	22.789	6,222
2022-01-17	24.305	24.305	23.099	23.726	23.457	29,032
2022-01-14	24.305	24.305	24.305	24.305	24.029	3,110
2022-01-13	23.871	23.871	22.906	23.726	23.457	18,457
2022-01-12	24.015	24.063	23.051	23.919	23.648	37,456
2022-01-11	24.160	25.317	24.112	24.305	24.029	178,157
2022-01-10	23.629	24.112	23.533	23.919	23.648	54,745
2022-01-07	23.147	23.147	23.147	23.147	22.885	1,036
2022-01-06	23.774	23.774	23.147	23.147	22.885	6,376
2022-01-05	23.147	23.147	23.051	23.051	22.789	3,266
2022-01-04	24.112	24.112	23.292	23.292	23.028	6,221
2022-01-03	24.208	24.208	24.208	24.208	23.934	51
2021-12-30	23.726	23.726	23.629	23.726	23.457	11,405
2021-12-29	24.160	24.160	24.160	24.160	23.886	0
2021-12-28	24.160	24.160	24.160	24.160	23.886	1,548
2021-12-27	24.112	24.112	24.112	24.112	23.838	0
2021-12-24	24.112	24.112	24.112	24.112	23.838	2,073
2021-12-23	24.015	24.063	23.051	23.437	23.171	27,476
2021-12-22	23.533	23.822	23.388	23.388	23.123	32,245
2021-12-21	23.051	23.244	22.954	23.244	22.980	40,436
2021-12-20	23.244	23.437	22.858	22.954	22.694	15,604
2021-12-17	22.617	23.195	22.520	22.520	22.265	8,813
2021-12-16	22.954	22.954	22.617	22.617	22.360	6,479
2021-12-15	22.086	22.472	22.038	22.376	22.122	7,069
2021-12-14	23.099	23.099	23.099	23.099	22.837	1,037
2021-12-13	22.086	23.051	22.086	23.003	22.742	11,566
2021-12-10	22.858	22.858	22.858	22.858	22.599	3,110
2021-12-09	22.858	22.858	22.858	22.858	22.599	656
2021-12-08	22.810	22.810	22.376	22.376	22.122	5,547
2021-12-07	22.086	22.086	22.086	22.086	21.836	3,110
2021-12-06	21.749	22.086	21.749	22.086	21.836	1,459
2021-12-03	21.700	22.858	21.604	21.749	21.502	22,284
2021-12-02	22.376	22.376	22.376	22.376	22.122	0
2021-12-01	22.376	22.376	22.376	22.376	22.122	1
2021-11-30	22.424	22.424	22.424	22.424	22.170	5,184
2021-11-29	22.327	22.327	22.327	22.327	22.074	0
2021-11-26	22.327	22.327	22.327	22.327	22.074	1,078
2021-11-25	21.411	21.508	21.411	21.508	21.264	6,221
2021-11-24	22.183	22.279	22.183	22.279	22.027	5,184
2021-11-23	23.147	23.147	22.134	22.183	21.931	1,152
2021-11-22	23.147	23.147	23.147	23.147	22.885	2
2021-11-19	23.147	23.147	23.147	23.147	22.885	6
2021-11-18	23.195	23.195	22.665	22.954	22.694	6,232
2021-11-17	23.244	23.244	22.086	22.665	22.408	6,222
2021-11-16	23.147	23.147	23.147	23.147	22.885	1,036
2021-11-15	22.858	23.244	22.858	23.147	22.885	1,809
2021-11-12	21.749	22.858	21.749	22.086	21.836	5,199
2021-11-11	22.810	22.810	22.761	22.761	22.503	2

← NewerPage 20 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.