ANJI Technology Co., Ltd. (TPE:6477)
Taiwan · Delayed Price · Currency is TWD 33.70
-0.15 (-0.44%)
Oct 8, 2026, 1:30 PM CST
ANJI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 33.75 | 33.85 | 33.60 | 33.70 | 33.70 | -0.44% | 253,899 |
| 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% | 681,787 |
| Sep 22, 2026 | 35.65 | 36.30 | 34.50 | 34.50 | 34.50 | -7.75% | 3,061,004 |
| 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% | 363,250 |
| Sep 15, 2026 | 33.90 | 34.15 | 33.50 | 33.50 | 33.50 | -1.62% | 290,810 |
| Sep 14, 2026 | 33.70 | 34.30 | 33.70 | 34.05 | 34.05 | 1.04% | 368,181 |
| 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% | 472,842 |
| 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% | 2,596,693 |
| Aug 27, 2026 | 36.95 | 40.30 | 36.95 | 38.15 | 38.15 | 3.81% | 4,810,559 |
| Aug 26, 2026 | 36.10 | 37.25 | 36.05 | 36.75 | 36.75 | 3.09% | 1,479,958 |
| Aug 25, 2026 | 35.60 | 36.05 | 35.05 | 35.65 | 35.65 | -0.83% | 739,966 |
| 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 |
| Aug 13, 2026 | 34.30 | 35.85 | 34.30 | 34.80 | 34.80 | 1.61% | 1,365,286 |
| Aug 12, 2026 | 34.60 | 34.80 | 34.00 | 34.25 | 34.25 | -2.00% | 933,587 |
| Aug 11, 2026 | 33.80 | 35.20 | 32.75 | 34.95 | 34.95 | 2.95% | 2,080,487 |
| Aug 10, 2026 | 34.05 | 34.75 | 33.15 | 33.95 | 33.95 | -0.29% | 1,205,001 |
| Aug 7, 2026 | 35.20 | 35.40 | 34.00 | 34.05 | 34.05 | -3.40% | 853,279 |
| Aug 6, 2026 | 36.35 | 36.80 | 35.20 | 35.25 | 35.25 | -2.89% | 1,141,088 |
| Aug 5, 2026 | 36.40 | 37.05 | 35.80 | 36.30 | 36.30 | 0.69% | 1,755,535 |
| Aug 4, 2026 | 35.15 | 37.80 | 35.15 | 36.05 | 36.05 | 1.41% | 1,865,188 |
| Aug 3, 2026 | 35.00 | 36.75 | 34.50 | 35.55 | 35.55 | -0.56% | 1,910,272 |
| Jul 31, 2026 | 34.15 | 35.85 | 33.95 | 35.75 | 35.75 | 9.66% | 2,465,984 |
| Jul 30, 2026 | 34.20 | 35.20 | 32.35 | 32.60 | 32.60 | -4.82% | 2,608,293 |
| Jul 29, 2026 | 36.05 | 36.15 | 32.75 | 34.25 | 34.25 | -2.70% | 3,004,313 |