Anxo Pharmaceutical Co., Ltd. (TPEX:6677)
Taiwan · Delayed Price · Currency is TWD 19.80
-0.05 (-0.25%)
Jan 22, 2026, 2:03 PM CST
Anxo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 20.25 | 20.25 | 19.70 | 19.85 | 19.85 | -0.75% | 36,201 |
| Jan 20, 2026 | 20.30 | 20.35 | 19.70 | 20.00 | 20.00 | 2.56% | 44,510 |
| Jan 19, 2026 | 19.60 | 20.30 | 19.50 | 19.50 | 19.50 | -2.99% | 25,301 |
| Jan 16, 2026 | 20.40 | 20.40 | 19.55 | 20.10 | 20.10 | -0.99% | 55,211 |
| Jan 15, 2026 | 19.50 | 20.40 | 19.10 | 20.30 | 20.30 | 4.91% | 96,912 |
| Jan 14, 2026 | 18.95 | 19.60 | 18.95 | 19.35 | 19.35 | 4.88% | 74,271 |
| Jan 13, 2026 | 18.90 | 18.90 | 18.40 | 18.45 | 18.45 | -2.89% | 17,000 |
| Jan 12, 2026 | 18.55 | 19.00 | 18.45 | 19.00 | 19.00 | 2.43% | 27,757 |
| Jan 9, 2026 | 18.50 | 18.60 | 18.40 | 18.55 | 18.55 | -0.80% | 37,450 |
| Jan 8, 2026 | 18.45 | 18.80 | 18.45 | 18.70 | 18.70 | 0.54% | 57,790 |
| Jan 7, 2026 | 18.95 | 18.95 | 18.50 | 18.60 | 18.60 | 0.27% | 27,852 |
| Jan 6, 2026 | 19.10 | 19.10 | 18.55 | 18.55 | 18.55 | -1.85% | 28,962 |
| Jan 5, 2026 | 19.10 | 19.15 | 18.65 | 18.90 | 18.90 | 1.34% | 29,450 |
| Jan 2, 2026 | 18.80 | 19.10 | 18.50 | 18.65 | 18.65 | -0.53% | 41,181 |
| Dec 31, 2025 | 18.70 | 18.95 | 18.50 | 18.75 | 18.75 | -2.09% | 80,554 |
| Dec 30, 2025 | 19.60 | 19.60 | 18.70 | 19.15 | 19.15 | -2.30% | 96,657 |
| Dec 29, 2025 | 19.90 | 20.00 | 19.15 | 19.60 | 19.60 | -2.00% | 54,423 |
| Dec 26, 2025 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 39,300 |
| Dec 24, 2025 | 19.95 | 20.20 | 19.90 | 20.10 | 20.10 | 1.26% | 68,271 |
| Dec 23, 2025 | 19.90 | 20.00 | 19.50 | 19.85 | 19.85 | 1.28% | 23,942 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | -0.51% | 77,710 |
| Dec 19, 2025 | 20.75 | 20.75 | 19.50 | 19.70 | 19.70 | -6.19% | 179,200 |
| Dec 18, 2025 | 21.40 | 21.40 | 20.60 | 21.00 | 21.00 | -0.94% | 25,651 |
| Dec 17, 2025 | 21.40 | 21.60 | 21.00 | 21.20 | 21.20 | -2.30% | 57,401 |
| Dec 16, 2025 | 21.50 | 21.70 | 21.15 | 21.70 | 21.70 | 0.93% | 33,253 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.25 | 21.50 | 21.50 | 0.47% | 7,301 |
| Dec 12, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | 0.94% | 19,564 |
| Dec 11, 2025 | 21.50 | 21.60 | 21.20 | 21.20 | 21.20 | -1.17% | 6,500 |
| Dec 10, 2025 | 21.50 | 21.50 | 21.30 | 21.45 | 21.45 | -0.23% | 24,762 |
| Dec 9, 2025 | 21.95 | 21.95 | 21.40 | 21.50 | 21.50 | -0.46% | 26,431 |
| Dec 8, 2025 | 21.90 | 22.00 | 21.40 | 21.60 | 21.60 | -1.37% | 44,802 |
| Dec 5, 2025 | 22.30 | 22.30 | 21.50 | 21.90 | 21.90 | -1.35% | 52,551 |
| Dec 4, 2025 | 22.60 | 22.60 | 22.05 | 22.20 | 22.20 | - | 52,401 |
| Dec 3, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -1.33% | 54,202 |
| Dec 2, 2025 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 0.45% | 26,191 |
| Dec 1, 2025 | 22.50 | 22.90 | 22.10 | 22.40 | 22.40 | -2.18% | 30,221 |
| Nov 28, 2025 | 22.90 | 22.90 | 22.40 | 22.90 | 22.90 | 0.44% | 14,505 |
| Nov 27, 2025 | 22.85 | 22.95 | 22.00 | 22.80 | 22.80 | 1.33% | 30,294 |
| Nov 26, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 40,702 |
| Nov 25, 2025 | 22.00 | 22.00 | 21.45 | 22.00 | 22.00 | - | 20,263 |
| Nov 24, 2025 | 22.50 | 22.50 | 21.90 | 22.00 | 22.00 | -0.23% | 50,150 |
| Nov 21, 2025 | 22.10 | 22.50 | 22.05 | 22.05 | 22.05 | -3.71% | 20,901 |
| Nov 20, 2025 | 22.15 | 23.05 | 22.05 | 22.90 | 22.90 | -0.43% | 7,053 |
| Nov 19, 2025 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | - | 1,002 |
| Nov 18, 2025 | 22.95 | 23.00 | 22.05 | 23.00 | 23.00 | 1.77% | 31,351 |
| Nov 17, 2025 | 23.70 | 23.70 | 22.60 | 22.60 | 22.60 | -3.00% | 50,151 |
| Nov 14, 2025 | 24.00 | 24.10 | 23.30 | 23.30 | 23.30 | -3.32% | 95,786 |
| Nov 13, 2025 | 24.65 | 24.65 | 24.00 | 24.10 | 24.10 | -2.03% | 44,796 |
| Nov 12, 2025 | 24.50 | 24.95 | 24.00 | 24.60 | 24.60 | 2.07% | 11,004 |
| Nov 11, 2025 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | -3.41% | 19,302 |