ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	47.050	47.050	46.100	46.150	44.474	1,171,712
2023-02-08	47.500	47.750	47.100	47.150	45.438	565,067
2023-02-07	47.650	47.650	47.100	47.200	45.486	491,962
2023-02-06	47.100	47.700	46.900	47.100	45.389	709,906
2023-02-03	47.800	47.800	46.900	47.050	45.341	674,209
2023-02-02	47.500	48.250	47.100	47.350	45.630	2,607,059
2023-02-01	47.650	48.150	46.800	47.400	45.679	1,948,277
2023-01-31	46.250	47.150	46.100	46.850	45.148	2,294,136
2023-01-30	45.400	45.850	45.100	45.800	44.137	921,420
2023-01-17	44.300	44.950	44.300	44.750	43.125	647,888
2023-01-16	44.800	45.000	44.200	44.200	42.595	779,306
2023-01-13	45.400	45.700	44.700	44.700	43.077	1,093,985
2023-01-12	46.300	46.550	45.200	45.200	43.558	1,457,751
2023-01-11	45.650	46.900	45.100	46.300	44.618	4,028,156
2023-01-10	48.000	48.100	47.100	47.100	45.389	1,244,374
2023-01-09	47.700	48.300	47.400	47.850	46.112	1,363,259
2023-01-06	47.300	48.100	47.300	47.700	45.968	1,012,447
2023-01-05	49.500	49.500	47.600	47.650	45.919	4,281,553
2023-01-04	46.400	48.800	46.250	48.100	46.353	3,959,241
2023-01-03	45.400	46.250	45.300	46.200	44.522	773,345
2022-12-30	46.000	46.250	45.300	45.400	43.751	469,204
2022-12-29	46.250	46.500	45.300	45.350	43.703	686,468
2022-12-28	47.000	47.450	46.300	46.300	44.618	1,482,342
2022-12-27	46.850	47.300	46.150	46.850	45.148	1,745,430
2022-12-26	45.700	47.650	45.500	46.850	45.148	3,816,927
2022-12-23	44.200	45.150	43.800	45.150	43.510	720,215
2022-12-22	45.000	45.100	44.500	45.050	43.414	861,063
2022-12-21	45.300	45.450	44.200	44.300	42.691	1,285,630
2022-12-20	46.700	47.300	44.300	44.500	42.884	2,035,699
2022-12-19	47.750	47.750	46.200	46.200	44.522	1,379,616
2022-12-16	48.000	48.350	47.700	47.700	45.968	1,404,609
2022-12-15	48.850	49.200	48.350	48.800	47.028	2,400,080
2022-12-14	48.000	48.700	47.700	48.700	46.931	2,212,970
2022-12-13	49.100	49.250	47.800	47.800	46.064	3,947,471
2022-12-12	50.400	51.200	48.700	49.150	47.365	9,534,033
2022-12-09	49.550	52.200	49.550	49.700	47.895	22,786,782
2022-12-08	48.600	49.800	47.700	48.200	46.449	10,027,630
2022-12-07	47.300	48.450	46.800	47.450	45.727	2,785,710
2022-12-06	47.900	48.950	47.200	47.300	45.582	2,523,961
2022-12-05	48.550	48.850	48.150	48.250	46.498	2,855,014
2022-12-02	46.800	48.900	46.750	48.550	46.787	9,785,824
2022-12-01	47.300	47.300	46.500	46.500	44.811	2,062,365
2022-11-30	46.250	47.050	46.200	46.650	44.956	2,542,361
2022-11-29	45.600	45.900	45.150	45.900	44.233	998,046
2022-11-28	45.250	45.900	45.000	45.450	43.799	1,030,225
2022-11-25	46.800	46.900	45.600	45.600	43.944	1,715,630
2022-11-24	45.600	46.450	45.550	46.400	44.715	2,058,672
2022-11-23	45.600	45.850	44.900	45.250	43.607	1,309,700
2022-11-22	46.100	46.250	45.200	45.200	43.558	1,799,606
2022-11-21	46.200	46.350	45.350	45.950	44.281	1,998,661
2022-11-18	47.200	47.700	45.850	45.950	44.281	5,110,150
2022-11-17	47.200	47.200	46.250	47.100	45.389	3,017,701
2022-11-16	48.050	48.500	46.300	47.200	45.486	9,603,382
2022-11-15	44.500	48.000	44.200	47.950	46.209	14,912,843
2022-11-14	42.700	43.700	42.300	43.700	42.113	3,027,147
2022-11-11	43.700	44.650	42.150	42.450	40.908	3,940,915
2022-11-10	43.200	43.700	41.900	42.650	41.101	2,490,781
2022-11-09	44.000	44.150	43.000	43.250	41.679	2,785,688
2022-11-08	44.900	45.600	43.650	43.750	42.161	1,904,822
2022-11-07	45.100	45.150	44.300	44.350	42.739	1,477,950

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.8150 TWD
2022-06-23	0.5103 TWD
2021-07-05	1.1382 TWD
2020-08-03	0.9567 TWD
2019-07-11	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.