ANJI Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	48.600	48.950	48.250	48.650	46.346	1,238,455
2022-02-15	47.650	48.450	47.500	47.500	45.250	1,438,370
2022-02-14	48.800	48.950	47.350	47.650	45.393	2,557,031
2022-02-11	49.700	51.400	49.300	49.800	47.441	6,224,983
2022-02-10	49.200	49.800	48.800	48.950	46.631	1,986,925
2022-02-09	49.400	49.750	48.400	49.500	47.155	3,918,079
2022-02-08	47.100	49.450	46.500	49.100	46.774	4,585,999
2022-02-07	48.000	48.500	45.050	46.400	44.202	5,578,581
2022-01-26	47.700	48.100	46.600	47.450	45.202	2,956,467
2022-01-25	50.200	50.600	47.600	47.600	45.345	5,285,842
2022-01-24	51.700	52.100	48.850	49.700	47.346	5,822,946
2022-01-21	52.300	54.600	51.900	52.000	49.537	13,787,810
2022-01-20	52.200	53.200	51.900	52.300	49.823	3,298,810
2022-01-19	51.800	53.200	51.500	51.900	49.442	4,512,272
2022-01-18	53.100	54.300	52.000	52.100	49.632	4,254,536
2022-01-17	52.100	54.500	51.500	53.400	50.871	8,621,093
2022-01-14	53.600	56.700	52.800	53.200	50.680	27,061,121
2022-01-13	55.900	56.800	53.500	53.800	51.252	18,855,884
2022-01-12	55.000	57.000	52.500	56.900	54.205	31,670,692
2022-01-11	50.600	55.800	50.400	55.800	53.157	31,501,203
2022-01-10	49.400	52.400	49.100	50.800	48.394	9,230,049
2022-01-07	50.900	51.200	48.200	48.750	46.441	5,711,860
2022-01-06	52.500	52.500	50.200	50.600	48.203	7,715,265
2022-01-05	53.600	56.900	52.500	52.900	50.394	28,075,662
2022-01-04	50.000	53.000	49.800	52.300	49.823	12,894,508
2022-01-03	50.500	51.600	49.000	50.000	47.632	5,540,644
2021-12-30	49.450	49.900	48.600	49.500	47.155	2,610,231
2021-12-29	48.200	50.100	48.200	49.650	47.298	4,486,075
2021-12-28	49.300	49.450	47.800	48.000	45.726	2,288,271
2021-12-27	48.900	49.300	48.400	49.000	46.679	2,032,862
2021-12-24	50.000	50.200	48.850	48.850	46.536	3,698,494
2021-12-23	51.200	51.900	49.700	50.200	47.822	11,556,820
2021-12-22	48.000	49.700	47.700	49.300	46.965	5,925,317
2021-12-21	48.200	48.250	46.650	48.000	45.726	5,888,616
2021-12-20	51.800	52.500	48.300	48.300	46.012	20,464,324
2021-12-17	48.600	49.200	47.750	48.000	45.726	8,208,576
2021-12-16	48.300	48.550	47.400	48.350	46.060	6,466,987
2021-12-15	47.500	48.800	46.450	47.500	45.250	14,040,971
2021-12-14	47.250	49.800	47.050	47.550	45.298	29,306,904
2021-12-13	45.800	46.750	45.000	46.500	44.297	13,437,645
2021-12-10	44.050	46.250	43.550	45.000	42.868	11,594,635
2021-12-09	43.200	45.000	43.200	44.050	41.963	7,339,954
2021-12-08	43.400	43.600	42.550	43.200	41.154	1,621,802
2021-12-07	43.850	44.350	42.900	42.950	40.915	2,119,670
2021-12-06	43.050	44.450	42.850	43.400	41.344	7,826,001
2021-12-03	42.500	45.650	42.500	42.950	40.915	15,635,681
2021-12-02	42.650	42.900	41.100	41.500	39.534	1,303,646
2021-12-01	41.550	42.650	41.300	42.300	40.296	782,440
2021-11-30	41.300	42.300	41.300	41.800	39.820	1,210,966
2021-11-29	40.500	41.000	38.600	40.850	38.915	2,223,884
2021-11-26	42.500	42.550	41.050	41.100	39.153	1,333,111
2021-11-25	43.350	43.650	42.300	42.500	40.487	1,779,042
2021-11-24	42.750	44.300	42.750	43.200	41.154	4,143,245
2021-11-23	43.100	44.250	42.600	42.750	40.725	4,383,921
2021-11-22	41.600	42.800	41.400	42.400	40.392	2,081,771
2021-11-19	41.600	42.150	41.150	41.150	39.201	1,623,207
2021-11-18	41.400	42.000	41.050	41.450	39.487	3,262,964
2021-11-17	42.750	43.300	42.200	42.400	40.392	1,744,261
2021-11-16	42.100	43.150	42.050	42.100	40.106	2,282,865
2021-11-15	42.000	43.250	41.350	42.100	40.106	4,237,592

← NewerPage 20 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.