Anxo Pharmaceutical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 24.300 | 24.800 | 24.150 | 24.400 | 24.400 | 11,203 |
| 2025-01-22 | 25.000 | 25.000 | 24.100 | 25.000 | 25.000 | 7,052 |
| 2025-01-21 | 25.350 | 25.350 | 24.000 | 24.300 | 24.300 | 147,310 |
| 2025-01-20 | 25.450 | 25.450 | 24.900 | 25.350 | 25.350 | 11,384 |
| 2025-01-17 | 25.450 | 25.500 | 25.300 | 25.500 | 25.500 | 2,505 |
| 2025-01-16 | 25.800 | 25.800 | 25.250 | 25.450 | 25.450 | 18,207 |
| 2025-01-15 | 25.250 | 25.900 | 25.250 | 25.900 | 25.900 | 45,995 |
| 2025-01-14 | 25.950 | 25.950 | 24.650 | 25.450 | 25.450 | 31,517 |
| 2025-01-13 | 26.050 | 26.650 | 25.200 | 25.950 | 25.950 | 55,059 |
| 2025-01-10 | 26.700 | 26.700 | 26.050 | 26.650 | 26.650 | 21,055 |
| 2025-01-09 | 26.700 | 26.750 | 26.100 | 26.100 | 26.100 | 18,678 |
| 2025-01-08 | 26.750 | 27.300 | 26.300 | 26.850 | 26.850 | 168,093 |
| 2025-01-07 | 25.600 | 26.850 | 24.700 | 26.850 | 26.850 | 183,405 |
| 2025-01-06 | 24.100 | 25.950 | 24.100 | 25.700 | 25.700 | 131,583 |
| 2025-01-03 | 24.100 | 24.600 | 24.000 | 24.500 | 24.500 | 33,069 |
| 2025-01-02 | 24.100 | 24.150 | 23.400 | 24.100 | 24.100 | 30,667 |
| 2024-12-31 | 24.250 | 24.300 | 22.950 | 24.000 | 24.000 | 94,460 |
| 2024-12-30 | 24.000 | 24.300 | 23.450 | 24.300 | 24.300 | 17,605 |
| 2024-12-27 | 24.300 | 24.300 | 23.950 | 24.300 | 24.300 | 13,107 |
| 2024-12-26 | 24.200 | 24.300 | 24.000 | 24.300 | 24.300 | 13,653 |
| 2024-12-25 | 24.300 | 24.350 | 23.900 | 24.300 | 24.300 | 26,116 |
| 2024-12-24 | 24.300 | 24.550 | 24.200 | 24.400 | 24.400 | 3,236 |
| 2024-12-23 | 24.650 | 24.650 | 24.200 | 24.600 | 24.600 | 2,107 |
| 2024-12-20 | 24.200 | 24.650 | 23.450 | 24.650 | 24.650 | 22,192 |
| 2024-12-19 | 24.250 | 24.300 | 23.900 | 24.200 | 24.200 | 20,621 |
| 2024-12-18 | 24.650 | 24.650 | 24.050 | 24.250 | 24.250 | 45,032 |
| 2024-12-17 | 24.650 | 25.000 | 24.200 | 24.300 | 24.300 | 20,015 |
| 2024-12-16 | 25.000 | 25.000 | 24.200 | 24.650 | 24.650 | 30,291 |
| 2024-12-13 | 25.900 | 25.900 | 24.500 | 25.000 | 25.000 | 49,778 |
| 2024-12-12 | 25.250 | 25.950 | 25.250 | 25.900 | 25.900 | 5,370 |
| 2024-12-11 | 26.400 | 26.400 | 25.200 | 25.600 | 25.600 | 47,056 |
| 2024-12-10 | 26.400 | 26.400 | 25.900 | 26.400 | 26.400 | 24,274 |
| 2024-12-09 | 26.450 | 26.450 | 25.900 | 26.300 | 26.300 | 18,626 |
| 2024-12-06 | 26.350 | 26.450 | 25.900 | 26.400 | 26.400 | 9,004 |
| 2024-12-05 | 26.400 | 26.400 | 25.600 | 26.400 | 26.400 | 21,307 |
| 2024-12-04 | 26.450 | 26.900 | 25.550 | 26.000 | 26.000 | 80,471 |
| 2024-12-03 | 26.450 | 26.450 | 26.350 | 26.350 | 26.350 | 9,302 |
| 2024-12-02 | 26.700 | 26.700 | 24.950 | 26.300 | 26.300 | 170,858 |
| 2024-11-29 | 26.750 | 26.900 | 26.400 | 26.500 | 26.500 | 78,343 |
| 2024-11-28 | 25.900 | 27.250 | 25.900 | 26.900 | 26.900 | 57,015 |
| 2024-11-27 | 27.900 | 27.900 | 26.300 | 26.650 | 26.650 | 81,666 |
| 2024-11-26 | 28.050 | 28.050 | 27.400 | 27.700 | 27.700 | 49,209 |
| 2024-11-25 | 28.000 | 28.100 | 27.450 | 28.050 | 28.050 | 42,771 |
| 2024-11-22 | 28.300 | 28.350 | 27.800 | 28.000 | 28.000 | 37,733 |
| 2024-11-21 | 28.550 | 28.550 | 27.900 | 28.350 | 28.350 | 43,146 |
| 2024-11-20 | 28.300 | 29.000 | 28.300 | 28.550 | 28.550 | 27,728 |
| 2024-11-19 | 28.900 | 28.900 | 28.000 | 28.750 | 28.750 | 18,009 |
| 2024-11-18 | 29.000 | 29.100 | 28.400 | 28.850 | 28.850 | 54,946 |
| 2024-11-15 | 30.000 | 30.000 | 28.900 | 29.800 | 29.800 | 38,873 |
| 2024-11-14 | 30.650 | 30.650 | 28.900 | 30.000 | 30.000 | 286,702 |
| 2024-11-13 | 30.700 | 30.800 | 29.600 | 30.650 | 30.650 | 21,812 |
| 2024-11-12 | 32.000 | 32.000 | 28.400 | 30.700 | 30.700 | 264,742 |
| 2024-11-11 | 32.250 | 32.250 | 31.000 | 31.100 | 31.100 | 12,005 |
| 2024-11-08 | 31.100 | 32.300 | 30.450 | 32.300 | 32.300 | 58,346 |
| 2024-11-07 | 31.000 | 31.200 | 29.800 | 31.100 | 31.100 | 285,902 |
| 2024-11-06 | 32.100 | 32.100 | 31.200 | 31.950 | 31.950 | 15,045 |
| 2024-11-05 | 31.500 | 32.000 | 31.250 | 31.650 | 31.650 | 94,452 |
| 2024-11-04 | 32.100 | 32.100 | 31.150 | 31.150 | 31.150 | 135,196 |
| 2024-11-01 | 32.600 | 32.600 | 31.050 | 31.900 | 31.900 | 40,181 |
| 2024-10-30 | 32.000 | 33.650 | 31.900 | 32.400 | 32.400 | 128,933 |
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.