Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.500	17.500	17.050	17.350	17.350	42,138
2025-04-30	17.650	17.650	17.100	17.450	17.450	46,226
2025-04-29	17.400	17.950	17.350	17.450	17.450	49,362
2025-04-28	18.000	18.000	17.400	17.950	17.950	174,158
2025-04-25	18.050	18.350	18.000	18.200	18.200	62,103
2025-04-24	18.000	18.050	17.500	18.050	18.050	12,002
2025-04-23	17.600	18.100	17.350	17.900	17.900	169,019
2025-04-22	18.000	18.250	17.400	17.550	17.550	135,217
2025-04-21	18.900	18.900	18.000	18.200	18.200	60,055
2025-04-18	18.750	18.900	18.750	18.900	18.900	17,301
2025-04-17	18.650	18.800	18.650	18.650	18.650	16,102
2025-04-16	19.100	19.100	18.450	18.650	18.650	50,108
2025-04-15	18.150	19.000	18.150	19.000	19.000	96,890
2025-04-14	17.800	18.200	17.800	18.150	18.150	10,113
2025-04-11	18.500	18.500	17.550	18.100	18.100	99,495
2025-04-10	16.450	19.000	16.450	19.000	19.000	149,419
2025-04-09	17.200	17.850	16.000	16.350	16.350	125,056
2025-04-08	18.100	18.300	17.200	17.800	17.800	124,878
2025-04-07	22.000	22.050	18.200	18.200	18.200	151,451
2025-04-02	22.400	22.600	22.300	22.600	22.600	14,006
2025-04-01	22.200	22.600	22.100	22.600	22.600	30,125
2025-03-31	23.000	23.000	21.600	22.200	22.200	28,127
2025-03-28	22.500	23.100	22.400	23.000	23.000	25,357
2025-03-27	23.100	23.100	23.050	23.050	23.050	1,022
2025-03-26	23.000	23.100	22.500	23.100	23.100	40,081
2025-03-25	23.600	23.600	22.750	23.000	23.000	68,698
2025-03-24	23.900	23.900	23.000	23.850	23.850	17,775
2025-03-21	24.400	24.400	23.000	23.850	23.850	67,284
2025-03-20	24.400	24.400	23.650	24.400	24.400	3,004
2025-03-19	24.400	24.400	23.800	24.350	24.350	13,004
2025-03-18	24.400	24.400	23.850	24.350	24.350	4,003
2025-03-17	24.400	24.700	24.100	24.400	24.400	18,028
2025-03-14	24.300	24.300	24.000	24.300	24.300	32,807
2025-03-13	24.800	24.800	24.200	24.300	24.300	20,584
2025-03-12	24.700	24.700	24.200	24.700	24.700	33,257
2025-03-11	24.650	24.800	24.350	24.700	24.700	29,008
2025-03-10	24.650	25.700	24.000	25.500	25.500	53,860
2025-03-07	24.700	24.700	24.200	24.700	24.700	28,510
2025-03-06	24.800	25.100	24.250	24.700	24.700	38,224
2025-03-05	24.950	25.000	24.200	24.650	24.650	51,938
2025-03-04	24.450	25.000	24.300	25.000	25.000	32,427
2025-03-03	24.650	24.650	23.950	24.450	24.450	21,166
2025-02-27	25.000	25.000	23.950	24.700	24.700	43,687
2025-02-26	25.550	25.550	24.050	25.000	25.000	26,296
2025-02-25	25.750	26.000	25.050	25.550	25.550	46,583
2025-02-24	25.500	25.650	25.150	25.450	25.450	32,286
2025-02-21	25.400	25.450	25.000	25.400	25.400	52,013
2025-02-20	24.750	25.550	24.750	25.400	25.400	30,002
2025-02-19	25.300	25.400	24.850	25.000	25.000	49,546
2025-02-18	24.600	25.400	24.600	25.200	25.200	48,424
2025-02-17	24.150	24.650	24.050	24.600	24.600	78,321
2025-02-14	24.300	24.300	24.000	24.150	24.150	54,893
2025-02-13	24.150	24.600	23.750	24.400	24.400	87,626
2025-02-12	24.550	25.000	24.100	24.700	24.700	23,215
2025-02-11	24.600	24.600	24.000	24.500	24.500	54,174
2025-02-10	24.400	24.700	24.200	24.550	24.550	68,610
2025-02-07	25.300	25.300	24.600	24.950	24.950	89,014
2025-02-06	23.950	25.850	23.950	25.400	25.400	220,123
2025-02-05	24.100	24.100	23.700	23.850	23.850	10,905
2025-02-04	24.400	24.400	23.700	23.950	23.950	82,387

← NewerPage 7 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.