ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	53.800	55.300	52.700	52.900	50.394	10,858,717
2022-05-16	54.200	54.700	52.500	52.500	50.013	4,194,389
2022-05-13	52.800	54.000	50.300	53.800	51.252	5,076,172
2022-05-12	54.300	55.300	52.000	52.000	49.537	3,423,374
2022-05-11	56.600	57.400	54.300	54.800	52.204	4,900,116
2022-05-10	53.900	56.000	53.800	55.000	52.395	3,069,179
2022-05-09	59.400	59.400	55.600	55.600	52.966	4,110,276
2022-05-06	58.800	59.700	58.500	59.600	56.777	2,223,515
2022-05-05	60.600	61.000	59.900	59.900	57.063	3,152,970
2022-05-04	61.100	61.500	59.000	59.200	56.396	3,261,059
2022-05-03	61.600	62.200	60.400	60.400	57.539	3,417,961
2022-04-29	63.200	63.200	61.200	61.300	58.396	8,686,345
2022-04-28	57.700	61.600	57.100	61.600	58.682	13,342,429
2022-04-27	56.900	58.900	55.700	58.900	56.110	6,290,789
2022-04-26	58.900	60.200	58.300	59.100	56.300	7,938,831
2022-04-25	60.000	61.000	57.600	58.100	55.348	7,561,663
2022-04-22	62.700	63.500	60.700	61.100	58.206	8,466,240
2022-04-21	65.000	65.800	62.700	63.400	60.397	11,763,808
2022-04-20	65.300	66.200	64.300	64.500	61.445	13,874,489
2022-04-19	64.100	65.400	62.600	64.600	61.540	15,529,351
2022-04-18	63.300	65.000	63.000	64.100	61.064	13,549,641
2022-04-15	64.000	65.800	62.500	63.000	60.016	16,680,953
2022-04-14	65.300	66.600	63.600	63.900	60.873	15,766,618
2022-04-13	66.900	67.100	64.300	65.900	62.778	24,958,160
2022-04-12	64.000	66.700	62.500	66.500	63.350	37,660,598
2022-04-11	62.000	65.300	61.800	63.200	60.206	33,550,463
2022-04-08	59.800	62.600	59.500	61.600	58.682	10,982,697
2022-04-07	63.500	64.300	59.200	59.400	56.586	14,709,820
2022-04-06	61.700	64.300	61.600	63.800	60.778	22,396,067
2022-04-01	61.000	62.300	60.900	61.500	58.587	6,257,350
2022-03-31	60.700	62.800	60.600	61.500	58.587	13,010,009
2022-03-30	62.000	63.000	60.500	60.500	57.634	13,029,707
2022-03-29	60.100	60.600	59.200	60.500	57.634	5,544,286
2022-03-28	59.700	61.000	58.100	60.600	57.729	8,982,176
2022-03-25	63.900	64.200	59.500	59.800	56.967	14,463,354
2022-03-24	64.200	65.900	63.300	63.300	60.302	22,907,271
2022-03-23	63.600	64.500	62.900	63.000	60.016	10,136,532
2022-03-22	63.000	65.700	62.700	62.900	59.920	15,621,450
2022-03-21	62.400	66.300	62.000	62.300	59.349	22,172,082
2022-03-18	62.400	64.100	61.600	61.700	58.777	22,226,215
2022-03-17	66.300	66.500	61.500	63.200	60.206	66,795,502
2022-03-16	58.200	62.500	57.600	62.500	59.539	38,031,133
2022-03-15	59.000	61.700	56.700	56.900	54.205	51,940,332
2022-03-14	59.900	60.200	57.500	58.900	56.110	27,785,130
2022-03-11	58.200	59.900	57.000	59.900	57.063	37,790,799
2022-03-10	57.000	60.700	55.800	56.700	54.014	65,361,396
2022-03-09	53.600	56.800	52.400	56.800	54.109	17,598,826
2022-03-08	51.400	54.100	51.000	51.700	49.251	11,989,401
2022-03-07	55.000	55.400	51.800	51.800	49.346	13,456,955
2022-03-04	54.600	55.600	53.600	54.200	51.633	23,799,476
2022-03-03	50.400	54.800	50.100	54.200	51.633	25,962,639
2022-03-02	50.200	52.400	50.100	50.600	48.203	13,939,259
2022-03-01	49.900	50.200	48.850	49.150	46.822	3,582,209
2022-02-25	48.500	48.800	47.650	48.350	46.060	2,341,885
2022-02-24	47.900	50.200	47.050	47.350	45.107	8,276,297
2022-02-23	47.200	48.350	47.200	47.900	45.631	1,476,038
2022-02-22	48.100	48.400	46.100	46.850	44.631	2,022,460
2022-02-21	48.000	48.600	47.350	48.500	46.203	1,808,481
2022-02-18	48.350	48.350	47.750	48.100	45.822	1,243,463
2022-02-17	48.950	49.600	48.250	48.500	46.203	1,995,124

← NewerPage 19 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.