ANJI Technology Co., Ltd. (TPE:6477)
Taiwan · Delayed Price · Currency is TWD 30.20
-0.85 (-2.74%)
Oct 30, 2026, 10:10 AM CST
ANJI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.05 | 31.05 | 30.10 | 30.20 | 30.20 | -4.13% | 125,846 |
| Oct 28, 2026 | 31.50 | 31.55 | 31.30 | 31.50 | 31.50 | 0.80% | 183,553 |
| Oct 27, 2026 | 32.30 | 32.30 | 31.00 | 31.25 | 31.25 | -2.34% | 467,836 |
| Oct 22, 2026 | 32.50 | 32.85 | 31.95 | 32.00 | 32.00 | -1.08% | 544,225 |
| Oct 21, 2026 | 32.35 | 32.80 | 32.30 | 32.35 | 32.35 | 1.41% | 327,557 |
| Oct 20, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -0.62% | 262,865 |
| Oct 19, 2026 | 32.10 | 32.20 | 31.65 | 32.10 | 32.10 | -0.93% | 338,984 |
| Oct 16, 2026 | 32.40 | 32.90 | 32.30 | 32.40 | 32.40 | 0.31% | 443,143 |
| Oct 15, 2026 | 32.50 | 32.70 | 32.15 | 32.30 | 32.30 | -1.82% | 598,304 |
| Oct 14, 2026 | 32.90 | 33.20 | 32.85 | 32.90 | 32.90 | 0.61% | 432,842 |
| Oct 13, 2026 | 33.05 | 33.20 | 32.50 | 32.70 | 32.70 | -1.65% | 481,137 |
| Oct 12, 2026 | 33.50 | 33.50 | 33.10 | 33.25 | 33.25 | -1.34% | 477,206 |
| Oct 8, 2026 | 33.75 | 33.85 | 33.60 | 33.70 | 33.70 | -0.44% | 253,978 |
| Oct 7, 2026 | 33.70 | 34.00 | 33.70 | 33.85 | 33.85 | 0.45% | 317,814 |
| Oct 6, 2026 | 34.30 | 34.30 | 33.70 | 33.70 | 33.70 | -1.03% | 500,029 |
| Oct 5, 2026 | 34.60 | 34.60 | 34.05 | 34.05 | 34.05 | -1.59% | 651,241 |
| Oct 2, 2026 | 35.20 | 35.20 | 34.30 | 34.60 | 34.60 | -0.57% | 614,379 |
| Oct 1, 2026 | 35.65 | 35.65 | 34.70 | 34.80 | 34.80 | -2.25% | 643,318 |
| Sep 30, 2026 | 34.50 | 35.85 | 34.30 | 35.60 | 35.60 | 4.40% | 2,304,661 |
| Sep 29, 2026 | 34.00 | 34.35 | 34.00 | 34.10 | 34.10 | 0.29% | 230,701 |
| Sep 24, 2026 | 34.55 | 35.10 | 34.00 | 34.00 | 34.00 | -0.58% | 852,394 |
| Sep 23, 2026 | 34.50 | 35.00 | 34.15 | 34.20 | 34.20 | -0.87% | 683,856 |
| Sep 22, 2026 | 35.65 | 36.30 | 34.50 | 34.50 | 34.50 | -7.75% | 3,066,180 |
| Sep 21, 2026 | 35.15 | 37.60 | 34.90 | 37.40 | 37.40 | 8.88% | 6,170,287 |
| Sep 18, 2026 | 34.45 | 34.80 | 33.90 | 34.35 | 34.35 | 1.63% | 517,040 |
| Sep 17, 2026 | 34.05 | 34.35 | 33.80 | 33.80 | 33.80 | -0.44% | 454,355 |
| Sep 16, 2026 | 33.75 | 34.00 | 33.55 | 33.95 | 33.95 | 1.34% | 363,563 |
| Sep 15, 2026 | 33.90 | 34.15 | 33.50 | 33.50 | 33.50 | -1.62% | 292,810 |
| Sep 14, 2026 | 33.70 | 34.30 | 33.70 | 34.05 | 34.05 | 1.04% | 368,499 |
| Sep 11, 2026 | 33.70 | 34.60 | 33.60 | 33.70 | 33.70 | -0.44% | 825,149 |
| Sep 10, 2026 | 34.60 | 34.60 | 33.80 | 33.85 | 33.85 | -1.60% | 473,390 |
| Sep 9, 2026 | 34.30 | 35.10 | 34.30 | 34.40 | 34.40 | 0.58% | 338,786 |
| Sep 8, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | 503,720 |
| Sep 7, 2026 | 35.20 | 35.20 | 34.30 | 34.60 | 34.60 | -0.57% | 463,362 |
| Sep 4, 2026 | 35.25 | 35.25 | 34.20 | 34.80 | 34.80 | 0.58% | 563,588 |
| Sep 3, 2026 | 35.80 | 36.00 | 34.60 | 34.60 | 34.60 | -3.22% | 830,884 |
| Sep 2, 2026 | 35.15 | 36.35 | 35.15 | 35.75 | 35.75 | 0.42% | 693,021 |
| Sep 1, 2026 | 36.05 | 36.55 | 35.60 | 35.60 | 35.60 | -2.33% | 1,442,152 |
| Aug 31, 2026 | 37.00 | 37.20 | 36.20 | 36.45 | 36.45 | -1.62% | 698,578 |
| Aug 28, 2026 | 39.45 | 39.60 | 37.05 | 37.05 | 37.05 | -2.88% | 2,600,850 |
| Aug 27, 2026 | 36.95 | 40.30 | 36.95 | 38.15 | 38.15 | 3.81% | 4,817,277 |
| Aug 26, 2026 | 36.10 | 37.25 | 36.05 | 36.75 | 36.75 | 3.09% | 1,493,310 |
| Aug 25, 2026 | 35.60 | 36.05 | 35.05 | 35.65 | 35.65 | -0.83% | 741,031 |
| Aug 24, 2026 | 36.65 | 37.00 | 35.95 | 35.95 | 35.95 | -2.84% | 1,000,191 |
| Aug 21, 2026 | 37.80 | 38.25 | 37.00 | 37.00 | 37.00 | -3.01% | 1,579,854 |
| Aug 20, 2026 | 38.15 | 41.00 | 38.00 | 38.15 | 38.15 | 1.73% | 5,134,244 |
| Aug 19, 2026 | 38.20 | 39.00 | 36.80 | 37.50 | 37.50 | -2.34% | 2,860,960 |
| Aug 18, 2026 | 37.80 | 40.30 | 37.80 | 38.40 | 38.40 | -0.13% | 5,552,916 |
| Aug 17, 2026 | 40.15 | 41.25 | 37.30 | 38.45 | 38.45 | 0.52% | 11,477,732 |
| Aug 14, 2026 | 35.75 | 38.25 | 34.05 | 38.25 | 38.25 | 9.91% | 4,939,016 |