PANJIT International Inc. (TPE:2481)
Taiwan · Delayed Price · Currency is TWD 48.00
+0.50 (1.05%)
Aug 1, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.80 | 47.65 | 45.90 | 47.65 | - | 0.32% | 285,856 |
| Jul 31, 2025 | 48.55 | 48.75 | 47.40 | 47.50 | 47.50 | -1.45% | 925,590 |
| Jul 30, 2025 | 49.05 | 49.15 | 48.00 | 48.20 | 48.20 | -0.21% | 849,133 |
| Jul 29, 2025 | 49.95 | 50.20 | 48.30 | 48.30 | 48.30 | -2.82% | 1,916,814 |
| Jul 28, 2025 | 49.45 | 50.90 | 49.25 | 49.70 | 49.70 | 1.95% | 4,309,596 |
| Jul 25, 2025 | 47.55 | 49.30 | 47.15 | 48.75 | 48.75 | 3.28% | 2,648,258 |
| Jul 24, 2025 | 47.45 | 47.65 | 46.45 | 47.20 | 47.20 | 0.21% | 720,945 |
| Jul 23, 2025 | 46.20 | 47.20 | 46.20 | 47.10 | 47.10 | 2.73% | 617,930 |
| Jul 22, 2025 | 47.20 | 47.70 | 45.70 | 45.85 | 45.85 | -2.96% | 1,258,779 |
| Jul 21, 2025 | 47.30 | 47.90 | 47.05 | 47.25 | 47.25 | -0.32% | 893,234 |
| Jul 18, 2025 | 48.00 | 48.30 | 47.10 | 47.40 | 47.40 | -1.15% | 1,411,599 |
| Jul 17, 2025 | 46.20 | 48.15 | 46.20 | 47.95 | 47.95 | 3.23% | 2,165,242 |
| Jul 16, 2025 | 46.15 | 47.20 | 46.15 | 46.45 | 46.45 | 0.65% | 1,426,598 |
| Jul 15, 2025 | 45.80 | 46.30 | 45.60 | 46.15 | 46.15 | 1.43% | 395,952 |
| Jul 14, 2025 | 45.95 | 46.10 | 45.50 | 45.50 | 45.50 | -0.87% | 495,859 |
| Jul 11, 2025 | 45.85 | 46.15 | 45.25 | 45.90 | 45.90 | 1.21% | 626,100 |
| Jul 10, 2025 | 45.65 | 46.00 | 45.30 | 45.35 | 45.35 | -3.51% | 939,174 |
| Jul 9, 2025 | 46.90 | 47.30 | 46.50 | 47.00 | 45.60 | 0.53% | 881,996 |
| Jul 8, 2025 | 47.65 | 47.65 | 46.35 | 46.75 | 45.36 | -1.58% | 887,592 |
| Jul 7, 2025 | 48.65 | 48.65 | 47.25 | 47.50 | 46.09 | -1.35% | 768,349 |
| Jul 4, 2025 | 50.10 | 50.10 | 48.15 | 48.15 | 46.72 | -3.12% | 1,195,635 |
| Jul 3, 2025 | 49.80 | 49.95 | 49.30 | 49.70 | 48.22 | 1.53% | 1,016,797 |
| Jul 2, 2025 | 50.10 | 50.10 | 48.85 | 48.95 | 47.49 | -2.30% | 1,316,925 |
| Jul 1, 2025 | 50.50 | 50.90 | 49.90 | 50.10 | 48.61 | 0.20% | 656,093 |
| Jun 30, 2025 | 51.00 | 51.40 | 49.95 | 50.00 | 48.51 | -1.77% | 970,588 |
| Jun 27, 2025 | 51.10 | 51.20 | 50.70 | 50.90 | 49.38 | 0.20% | 705,147 |
| Jun 26, 2025 | 51.00 | 51.20 | 50.50 | 50.80 | 49.29 | 0.99% | 846,772 |
| Jun 25, 2025 | 51.00 | 51.80 | 50.20 | 50.30 | 48.80 | - | 859,827 |
| Jun 24, 2025 | 50.50 | 51.00 | 50.10 | 50.30 | 48.80 | 2.03% | 1,033,996 |
| Jun 23, 2025 | 49.10 | 49.45 | 47.80 | 49.30 | 47.83 | -0.10% | 1,710,645 |
| Jun 20, 2025 | 51.00 | 51.30 | 49.35 | 49.35 | 47.88 | -3.61% | 4,324,721 |
| Jun 19, 2025 | 52.00 | 52.40 | 51.10 | 51.20 | 49.67 | -2.10% | 977,224 |
| Jun 18, 2025 | 52.40 | 53.20 | 52.30 | 52.30 | 50.74 | 0.19% | 1,791,310 |
| Jun 17, 2025 | 50.50 | 52.50 | 50.50 | 52.20 | 50.65 | 3.78% | 3,085,292 |
| Jun 16, 2025 | 49.25 | 50.70 | 49.15 | 50.30 | 48.80 | 1.00% | 1,089,170 |
| Jun 13, 2025 | 50.90 | 50.90 | 49.80 | 49.80 | 48.32 | -3.11% | 1,211,337 |
| Jun 12, 2025 | 51.60 | 51.70 | 50.80 | 51.40 | 49.87 | 0.19% | 865,544 |
| Jun 11, 2025 | 50.90 | 51.50 | 49.60 | 51.30 | 49.77 | 0.39% | 1,671,555 |
| Jun 10, 2025 | 53.00 | 54.80 | 51.10 | 51.10 | 49.58 | -0.58% | 4,116,664 |
| Jun 9, 2025 | 51.00 | 51.70 | 50.10 | 51.40 | 49.87 | 1.38% | 1,134,504 |
| Jun 6, 2025 | 50.60 | 50.90 | 50.20 | 50.70 | 49.19 | 1.00% | 739,735 |
| Jun 5, 2025 | 49.90 | 51.40 | 49.40 | 50.20 | 48.70 | 1.11% | 1,616,984 |
| Jun 4, 2025 | 49.00 | 50.00 | 48.90 | 49.65 | 48.17 | 2.58% | 1,050,556 |
| Jun 3, 2025 | 48.95 | 49.30 | 48.25 | 48.40 | 46.96 | 0.41% | 1,070,069 |
| Jun 2, 2025 | 50.60 | 50.60 | 48.00 | 48.20 | 46.76 | -4.74% | 2,459,474 |
| May 29, 2025 | 51.80 | 52.10 | 50.20 | 50.60 | 49.09 | -0.78% | 2,230,915 |
| May 28, 2025 | 52.90 | 52.90 | 50.60 | 51.00 | 49.48 | -1.54% | 1,415,805 |
| May 27, 2025 | 50.90 | 52.50 | 50.80 | 51.80 | 50.26 | 2.37% | 2,510,807 |
| May 26, 2025 | 51.60 | 51.70 | 50.40 | 50.60 | 49.09 | -2.32% | 1,994,661 |
| May 23, 2025 | 53.90 | 55.10 | 51.60 | 51.80 | 50.26 | -3.36% | 5,179,174 |