ANJI Technology Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	45.300	45.300	42.000	42.000	40.010	11,046,079
2021-11-11	45.300	47.800	45.250	45.900	43.726	9,166,729
2021-11-10	45.900	46.100	45.300	45.450	43.297	2,670,950
2021-11-09	45.400	47.600	45.350	46.450	44.250	6,814,945
2021-11-08	46.500	47.050	45.300	45.400	43.249	3,298,755
2021-11-05	46.850	47.200	45.350	45.650	43.488	5,147,975
2021-11-04	46.350	48.150	45.850	46.850	44.631	8,861,848
2021-11-03	49.000	49.750	46.150	46.350	44.154	8,719,806
2021-11-02	50.000	50.600	47.350	48.350	46.060	27,077,235
2021-11-01	47.100	49.700	47.100	49.700	47.346	20,371,927
2021-10-29	48.400	48.450	44.150	45.200	43.059	23,268,892
2021-10-28	44.200	48.400	43.350	48.400	46.107	18,483,708
2021-10-27	42.300	44.000	42.000	44.000	41.916	6,019,419
2021-10-26	43.700	43.800	41.700	41.800	39.820	4,461,477
2021-10-25	43.800	45.250	43.200	43.600	41.535	8,849,384
2021-10-22	42.950	44.150	42.050	43.200	41.154	6,058,780
2021-10-21	42.750	43.850	42.000	42.500	40.487	8,528,358
2021-10-20	44.200	45.250	43.150	43.250	41.201	9,758,620
2021-10-19	42.800	44.700	42.000	44.700	42.583	17,190,599
2021-10-18	44.300	45.400	42.650	44.600	42.487	29,427,958
2021-10-15	41.850	42.900	40.300	42.900	40.868	22,008,816
2021-10-14	37.900	41.300	36.300	39.000	37.153	29,781,972

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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