Anxo Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.900	32.800	31.250	31.950	31.950	65,882
2024-10-28	33.650	33.650	31.900	32.750	32.750	60,413
2024-10-25	34.150	34.250	32.950	33.700	33.700	12,482
2024-10-24	34.150	34.150	33.350	34.150	34.150	22,530
2024-10-23	34.150	34.150	32.700	32.850	32.850	18,170
2024-10-22	34.150	34.150	33.000	34.100	34.100	14,030
2024-10-21	33.500	33.500	32.000	32.600	32.600	25,706
2024-10-18	32.600	32.750	32.000	32.550	32.550	40,026
2024-10-17	32.000	32.750	31.800	32.550	32.550	86,325
2024-10-16	31.700	32.100	31.200	31.550	31.550	23,538
2024-10-15	32.100	32.150	31.500	32.150	32.150	18,531
2024-10-14	32.700	32.700	32.000	32.100	32.100	8,591
2024-10-11	32.950	32.950	32.200	32.500	32.500	6,255
2024-10-09	32.350	32.900	32.200	32.550	32.550	19,606
2024-10-08	32.050	33.500	32.050	32.350	32.350	21,628
2024-10-07	32.400	32.500	31.900	32.250	32.250	52,737
2024-10-04	33.600	33.650	31.900	32.400	32.400	65,059
2024-10-01	33.550	33.650	32.550	33.600	33.600	37,331
2024-09-30	34.050	34.200	32.700	33.200	33.200	47,925
2024-09-27	34.150	34.200	33.650	33.800	33.800	31,432
2024-09-26	34.150	34.400	33.600	33.900	33.900	37,231
2024-09-25	34.150	34.650	33.650	34.400	34.400	22,155
2024-09-24	35.700	35.700	33.850	33.850	33.850	77,933
2024-09-23	31.650	35.800	31.650	35.600	35.600	162,033
2024-09-20	31.550	31.650	31.100	31.650	31.650	9,029
2024-09-19	31.050	31.350	30.300	31.350	31.350	33,509
2024-09-18	31.150	31.300	30.300	31.050	31.050	29,108
2024-09-16	31.350	31.550	30.700	30.750	30.750	30,013
2024-09-13	31.850	31.850	30.900	31.400	31.400	24,556
2024-09-12	32.100	32.100	31.000	32.100	32.100	9,111
2024-09-11	32.100	32.100	31.750	32.100	32.100	4,103
2024-09-10	32.500	32.700	31.950	31.950	31.950	24,682
2024-09-09	32.900	32.900	32.350	32.500	32.500	9,793
2024-09-06	32.900	33.500	32.450	32.900	32.900	12,813
2024-09-05	33.150	33.500	32.700	33.350	33.350	13,553
2024-09-04	34.150	34.150	32.450	33.150	33.150	44,424
2024-09-03	34.600	34.600	33.700	34.200	34.200	24,982
2024-09-02	34.650	34.650	34.050	34.600	34.600	5,020
2024-08-30	34.900	34.900	34.000	34.900	34.900	8,002
2024-08-29	34.850	35.150	34.250	34.850	34.850	16,670
2024-08-28	35.950	35.950	34.450	34.900	34.900	43,690
2024-08-27	35.900	35.950	34.850	35.950	35.950	11,473
2024-08-26	35.850	35.900	35.300	35.900	35.900	42,175
2024-08-23	34.950	35.200	34.350	35.200	34.801	32,838
2024-08-22	34.900	34.950	34.250	34.950	34.554	20,044
2024-08-21	34.650	34.700	34.050	34.700	34.307	13,848
2024-08-20	34.650	34.700	33.700	34.650	34.257	34,328
2024-08-19	35.100	35.100	33.950	34.150	33.763	40,370
2024-08-16	35.100	35.100	34.100	35.100	34.702	6,003
2024-08-15	35.150	35.150	34.200	35.100	34.702	9,007
2024-08-14	35.200	35.200	33.850	34.850	34.455	49,782
2024-08-13	36.400	36.400	34.400	35.400	34.999	73,685
2024-08-12	32.100	35.600	32.100	35.600	35.197	485,309
2024-08-09	32.300	33.000	31.700	32.750	32.379	89,140
2024-08-08	32.350	32.350	31.000	31.850	31.489	91,184
2024-08-07	30.300	32.800	30.300	32.400	32.033	53,054
2024-08-06	32.000	32.150	29.150	30.450	30.105	402,741
2024-08-05	37.150	37.150	31.750	31.900	31.538	267,437
2024-08-02	37.600	37.600	36.650	37.100	36.680	81,428
2024-08-01	37.000	37.950	37.000	37.500	37.075	50,113

← NewerPage 9 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.