Anxo Pharmaceutical Co., Ltd. (TPEX:6677)
Taiwan · Delayed Price · Currency is TWD 19.00
+0.20 (1.06%)
Oct 20, 2026, 1:58 PM CST
Anxo Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 19.05 | 19.10 | 18.90 | 19.00 | 19.00 | 1.06% | 53,000 |
| Oct 19, 2026 | 18.95 | 19.00 | 18.80 | 18.80 | 18.80 | -1.83% | 26,004 |
| Oct 16, 2026 | 18.95 | 19.15 | 18.90 | 19.15 | 19.15 | -0.52% | 78,718 |
| Oct 15, 2026 | 19.20 | 19.30 | 18.95 | 19.25 | 19.25 | 0.26% | 132,119 |
| Oct 14, 2026 | 19.90 | 19.90 | 19.00 | 19.20 | 19.20 | -1.79% | 125,316 |
| Oct 13, 2026 | 19.20 | 19.70 | 19.00 | 19.55 | 19.55 | - | 44,419 |
| Oct 12, 2026 | 20.50 | 21.00 | 19.20 | 19.55 | 19.55 | -4.63% | 172,450 |
| Oct 8, 2026 | 19.70 | 20.50 | 19.45 | 20.50 | 20.50 | 4.06% | 209,949 |
| Oct 7, 2026 | 19.80 | 20.00 | 19.20 | 19.70 | 19.70 | 2.60% | 174,824 |
| Oct 6, 2026 | 19.05 | 19.80 | 18.40 | 19.20 | 19.20 | 0.79% | 117,897 |
| Oct 5, 2026 | 19.00 | 19.10 | 18.40 | 19.05 | 19.05 | 0.26% | 14,312 |
| Oct 2, 2026 | 18.90 | 19.00 | 18.40 | 19.00 | 19.00 | 0.53% | 23,331 |
| Oct 1, 2026 | 18.90 | 19.00 | 18.35 | 18.90 | 18.90 | - | 9,580 |
| Sep 30, 2026 | 18.50 | 18.90 | 18.20 | 18.90 | 18.90 | 4.71% | 46,864 |
| Sep 29, 2026 | 19.20 | 19.25 | 18.05 | 18.05 | 18.05 | -5.74% | 169,481 |
| Sep 24, 2026 | 19.25 | 19.25 | 18.90 | 19.15 | 19.15 | -2.30% | 51,261 |
| Sep 23, 2026 | 19.60 | 19.65 | 19.10 | 19.60 | 19.60 | - | 128,799 |
| Sep 22, 2026 | 19.70 | 19.80 | 19.10 | 19.60 | 19.60 | -0.25% | 117,134 |
| Sep 21, 2026 | 20.00 | 20.85 | 18.65 | 19.65 | 19.65 | -5.30% | 341,864 |
| Sep 18, 2026 | 19.25 | 21.75 | 18.85 | 20.75 | 20.75 | 9.79% | 700,381 |
| Sep 17, 2026 | 17.80 | 19.60 | 17.80 | 18.90 | 18.90 | 7.08% | 432,042 |
| Sep 16, 2026 | 18.25 | 18.80 | 17.10 | 17.65 | 17.65 | -3.55% | 101,740 |
| Sep 15, 2026 | 17.05 | 20.60 | 17.05 | 18.30 | 18.30 | 7.65% | 273,305 |
| Sep 14, 2026 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | - | 8,003 |
| Sep 11, 2026 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 2.41% | 9,104 |
| Sep 10, 2026 | 17.05 | 17.05 | 16.60 | 16.60 | 16.60 | -2.64% | 4,300 |
| Sep 9, 2026 | 16.65 | 17.05 | 16.60 | 17.05 | 17.05 | 2.40% | 20,925 |
| Sep 8, 2026 | 16.60 | 17.35 | 16.60 | 16.65 | 16.65 | -3.76% | 20,103 |
| Sep 7, 2026 | 17.30 | 17.35 | 16.80 | 17.30 | 17.30 | -0.29% | 9,301 |
| Sep 4, 2026 | 16.55 | 17.35 | 16.55 | 17.35 | 17.35 | 3.27% | 29,550 |
| Sep 3, 2026 | 16.70 | 16.80 | 16.65 | 16.80 | 16.80 | -0.30% | 27,785 |
| Sep 2, 2026 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | -2.03% | 19,351 |
| Sep 1, 2026 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | 1.78% | 8,056 |
| Aug 31, 2026 | 17.40 | 17.40 | 16.80 | 16.90 | 16.90 | -4.52% | 89,327 |
| Aug 28, 2026 | 19.50 | 19.50 | 17.40 | 17.70 | 17.70 | -9.23% | 389,650 |
| Aug 27, 2026 | 19.00 | 20.80 | 18.60 | 19.50 | 19.50 | 2.63% | 523,274 |
| Aug 26, 2026 | 16.90 | 19.15 | 16.90 | 19.00 | 19.00 | 12.43% | 381,882 |
| Aug 25, 2026 | 16.65 | 16.90 | 16.60 | 16.90 | 16.90 | 1.50% | 136,096 |
| Aug 24, 2026 | 16.60 | 16.65 | 16.05 | 16.65 | 16.65 | 0.91% | 28,211 |
| Aug 21, 2026 | 16.20 | 16.50 | 16.00 | 16.50 | 16.50 | 1.85% | 20,100 |
| Aug 20, 2026 | 16.60 | 16.60 | 16.00 | 16.20 | 16.20 | -2.41% | 25,855 |
| Aug 19, 2026 | 16.60 | 16.60 | 16.10 | 16.60 | 16.60 | - | 3,010 |
| Aug 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1,001 |
| Aug 17, 2026 | 16.45 | 16.80 | 16.40 | 16.60 | 16.60 | 0.91% | 18,836 |
| Aug 14, 2026 | 16.40 | 16.45 | 16.10 | 16.45 | 16.45 | -0.30% | 35,779 |
| Aug 13, 2026 | 16.50 | 16.80 | 16.10 | 16.50 | 16.50 | 1.85% | 22,201 |
| Aug 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.52% | 2,154 |
| Aug 11, 2026 | 16.25 | 16.50 | 16.25 | 16.45 | 16.45 | 0.92% | 16,305 |
| Aug 10, 2026 | 16.00 | 16.45 | 16.00 | 16.30 | 16.30 | 0.31% | 128,500 |
| Aug 7, 2026 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 0.93% | 1,110 |