Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.800	20.100	19.050	19.500	19.500	113,402
2025-07-25	21.250	21.400	19.350	20.050	20.050	196,921
2025-07-24	21.550	22.500	19.650	20.850	20.850	269,537
2025-07-23	19.100	21.600	18.800	21.150	21.150	585,474
2025-07-22	17.700	19.600	17.300	19.050	19.050	238,018
2025-07-21	17.700	17.700	17.300	17.700	17.700	36,057
2025-07-18	17.500	17.850	17.300	17.600	17.600	45,310
2025-07-17	18.700	18.700	17.600	17.900	17.900	121,621
2025-07-16	17.650	19.200	17.650	18.500	18.500	205,726
2025-07-15	17.100	17.850	17.100	17.650	17.650	65,884
2025-07-14	17.200	17.350	17.000	17.300	17.300	40,004
2025-07-11	17.100	17.200	17.000	17.050	17.050	40,614
2025-07-10	17.100	17.100	16.700	17.050	17.050	6,010
2025-07-09	17.100	17.100	17.100	17.100	17.100	51
2025-07-08	17.150	17.150	17.000	17.100	17.100	10,002
2025-07-07	17.150	17.150	16.750	17.150	17.150	1,002
2025-07-04	17.100	17.150	16.600	17.000	17.000	36,038
2025-07-03	17.100	17.100	16.900	17.100	17.100	9,002
2025-07-02	17.050	17.100	16.550	17.050	17.050	61,661
2025-07-01	17.350	17.350	16.500	16.700	16.700	41,543
2025-06-30	17.350	17.350	16.700	17.300	17.300	24,306
2025-06-27	17.050	17.350	17.050	17.250	17.250	21,111
2025-06-26	16.850	17.050	16.750	17.050	17.050	30,206
2025-06-25	16.850	17.000	16.750	16.750	16.750	33,304
2025-06-24	16.950	17.000	16.500	16.850	16.850	42,756
2025-06-23	17.100	17.600	16.300	16.800	16.800	142,525
2025-06-20	18.400	18.400	16.950	17.600	17.600	115,147
2025-06-19	19.000	19.000	18.200	18.400	18.400	19,605
2025-06-18	18.950	19.050	18.750	18.950	18.950	44,011
2025-06-17	19.050	19.050	18.850	18.950	18.950	44,001
2025-06-16	18.800	19.050	18.750	19.050	19.050	37,003
2025-06-13	19.100	19.100	18.800	19.000	19.000	19,246
2025-06-12	19.100	19.100	18.850	19.100	19.100	7,094
2025-06-11	19.100	19.200	18.600	19.100	19.100	16,009
2025-06-10	19.050	19.100	18.700	18.700	18.700	19,002
2025-06-09	19.100	19.100	18.500	18.550	18.550	3,402
2025-06-06	19.050	19.100	18.400	18.750	18.750	44,760
2025-06-05	19.100	19.100	19.050	19.050	19.050	53
2025-06-04	19.100	19.100	18.800	18.900	18.900	11,008
2025-06-03	19.200	19.200	18.800	19.100	19.100	19,344
2025-06-02	19.200	19.200	18.550	19.100	19.100	21,183
2025-05-29	18.300	19.200	18.300	18.900	18.900	17,307
2025-05-28	19.400	19.400	18.400	18.400	18.400	104,068
2025-05-27	17.750	19.800	17.750	19.350	19.350	237,563
2025-05-26	17.850	17.850	17.200	17.850	17.850	22,005
2025-05-23	17.350	18.100	17.300	17.800	17.800	65,476
2025-05-22	17.100	18.600	16.800	18.100	18.100	343,371
2025-05-21	16.350	17.000	16.300	17.000	17.000	115,421
2025-05-20	16.300	16.300	15.950	16.250	16.250	53,641
2025-05-19	16.300	16.300	16.050	16.100	16.100	58,503
2025-05-16	16.100	16.250	15.950	16.250	16.250	8,357
2025-05-15	16.300	16.350	15.750	16.050	16.050	80,466
2025-05-14	16.800	16.900	16.000	16.250	16.250	253,880
2025-05-13	17.000	17.300	16.650	16.800	16.800	144,718
2025-05-12	17.350	17.500	16.700	16.950	16.950	99,035
2025-05-09	17.500	17.500	17.050	17.500	17.500	34,201
2025-05-08	17.000	17.500	17.000	17.500	17.500	56,488
2025-05-07	17.050	17.050	16.750	17.000	17.000	35,104
2025-05-06	16.950	17.100	16.800	17.100	17.100	119,267
2025-05-05	17.300	17.550	16.700	16.900	16.900	182,369

← NewerPage 6 of 21 · 1,219 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.