Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.300	20.350	19.700	20.000	20.000	44,510
2026-01-19	19.600	20.300	19.500	19.500	19.500	25,301
2026-01-16	20.400	20.400	19.550	20.100	20.100	55,211
2026-01-15	19.500	20.350	19.100	20.100	20.100	93,297
2026-01-14	18.950	19.600	18.950	19.350	19.350	74,271
2026-01-13	18.900	18.900	18.400	18.450	18.450	17,000
2026-01-12	18.550	18.950	18.450	18.850	18.850	26,657
2026-01-09	18.500	18.600	18.400	18.550	18.550	36,050
2026-01-08	18.450	18.800	18.450	18.700	18.700	57,790
2026-01-07	18.950	18.950	18.500	18.500	18.500	27,652
2026-01-06	19.100	19.100	18.550	18.550	18.550	28,962
2026-01-05	19.100	19.150	18.650	18.900	18.900	29,450
2026-01-02	18.800	19.100	18.500	18.650	18.650	41,181
2025-12-31	18.700	18.950	18.500	18.550	18.550	78,554
2025-12-30	19.600	19.600	18.700	19.100	19.100	96,349
2025-12-29	19.900	20.000	19.150	19.600	19.600	54,423
2025-12-26	20.000	20.100	19.900	20.000	20.000	39,300
2025-12-24	19.950	20.200	19.900	20.100	20.100	68,271
2025-12-23	19.900	20.000	19.500	20.000	20.000	22,942
2025-12-22	20.000	20.000	19.500	19.600	19.600	77,710
2025-12-19	20.750	20.750	19.500	19.800	19.800	175,939
2025-12-18	21.400	21.400	20.600	21.000	21.000	25,651
2025-12-17	21.400	21.600	21.000	21.200	21.200	57,401
2025-12-16	21.500	21.600	21.150	21.600	21.600	29,252
2025-12-15	21.500	21.500	21.250	21.500	21.500	7,301
2025-12-12	21.600	21.600	21.300	21.400	21.400	19,564
2025-12-11	21.500	21.600	21.500	21.550	21.550	4,500
2025-12-10	21.500	21.500	21.300	21.400	21.400	24,462
2025-12-09	21.950	21.950	21.450	21.700	21.700	20,991
2025-12-08	21.900	22.000	21.400	21.600	21.600	44,802
2025-12-05	22.300	22.300	21.500	21.900	21.900	52,551
2025-12-04	22.600	22.600	22.050	22.200	22.200	52,401
2025-12-03	22.500	22.500	22.200	22.300	22.300	54,201
2025-12-02	22.200	22.500	22.200	22.400	22.400	24,191
2025-12-01	22.500	22.900	22.100	22.400	22.400	30,221
2025-11-28	22.900	22.900	22.400	22.600	22.600	14,504
2025-11-27	22.850	22.950	22.000	22.800	22.800	30,294
2025-11-26	22.000	23.000	22.000	22.500	22.500	40,702
2025-11-25	22.000	22.000	21.500	21.900	21.900	19,252
2025-11-24	22.500	22.500	21.900	22.000	22.000	50,150
2025-11-21	22.100	22.500	22.050	22.050	22.050	20,901
2025-11-20	22.150	23.050	22.050	22.900	22.900	7,053
2025-11-19	22.950	23.000	22.950	23.000	23.000	1,002
2025-11-18	22.950	23.000	22.050	23.000	23.000	31,351
2025-11-17	23.700	23.700	22.600	22.600	22.600	50,151
2025-11-14	24.000	24.100	23.300	23.300	23.300	95,786
2025-11-13	24.650	24.650	24.000	24.100	24.100	44,796
2025-11-12	24.500	24.950	24.000	24.600	24.600	11,002
2025-11-11	25.000	25.000	24.400	24.500	24.500	13,302
2025-11-10	25.100	25.300	24.400	24.950	24.950	60,354
2025-11-07	25.100	25.250	24.050	24.900	24.900	92,534
2025-11-06	25.100	25.100	24.200	25.100	25.100	29,395
2025-11-05	24.300	25.000	24.200	24.400	24.400	16,503
2025-11-04	25.000	25.000	24.250	25.000	25.000	7,022
2025-11-03	24.850	24.850	24.200	24.850	24.850	31,556
2025-10-31	25.500	25.500	24.400	24.850	24.850	117,135
2025-10-30	26.850	27.200	24.850	25.500	25.500	134,833
2025-10-29	25.300	27.250	25.300	26.800	26.800	199,354
2025-10-28	25.400	25.400	24.800	25.100	25.100	43,605
2025-10-27	25.000	25.700	24.700	25.200	25.200	115,403

← NewerPage 4 of 5 · 244 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.