Anxo Pharmaceutical Co., Ltd. (TPEX:6677)
Taiwan · Delayed Price · Currency is TWD 16.85
-0.45 (-2.60%)
Sep 8, 2026, 1:08 PM CST
Anxo Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 16.10 | 16.20 | 16.05 | 16.10 | 16.10 | -0.62% | 31,000 |
| Aug 5, 2026 | 16.00 | 16.35 | 16.00 | 16.20 | 16.20 | - | 23,379 |
| Aug 4, 2026 | 16.15 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 10,098 |
| Aug 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1,697 |
| Jul 31, 2026 | 15.85 | 16.15 | 15.65 | 16.10 | 16.10 | 1.58% | 12,168 |
| Jul 30, 2026 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 1.60% | 11,200 |
| Jul 29, 2026 | 15.90 | 15.95 | 15.50 | 15.60 | 15.60 | -2.50% | 86,260 |
| Jul 28, 2026 | 16.00 | 16.10 | 15.95 | 16.00 | 16.00 | -0.93% | 57,100 |
| Jul 27, 2026 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | -0.31% | 9,010 |
| Jul 24, 2026 | 16.20 | 16.25 | 16.05 | 16.20 | 16.20 | 0.62% | 27,200 |
| Jul 23, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -2.42% | 84,810 |
| Jul 22, 2026 | 16.50 | 16.60 | 16.10 | 16.50 | 16.50 | 1.54% | 48,450 |
| Jul 21, 2026 | 16.25 | 16.25 | 16.00 | 16.25 | 16.25 | 0.62% | 30,200 |
| Jul 20, 2026 | 16.65 | 16.65 | 16.00 | 16.15 | 16.15 | -3.00% | 48,475 |
| Jul 17, 2026 | 16.80 | 17.00 | 16.15 | 16.65 | 16.65 | -2.06% | 216,852 |
| Jul 16, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 72,554 |
| Jul 15, 2026 | 17.05 | 17.35 | 17.00 | 17.20 | 17.20 | 0.88% | 43,555 |
| Jul 14, 2026 | 17.40 | 17.55 | 17.05 | 17.05 | 17.05 | -3.13% | 23,201 |
| Jul 13, 2026 | 17.60 | 17.85 | 17.40 | 17.60 | 17.60 | 0.57% | 73,610 |
| Jul 9, 2026 | 17.90 | 17.90 | 17.30 | 17.50 | 17.50 | -2.23% | 45,551 |
| Jul 8, 2026 | 17.60 | 17.95 | 17.60 | 17.90 | 17.90 | 2.29% | 116,283 |
| Jul 7, 2026 | 17.10 | 17.60 | 17.10 | 17.50 | 17.50 | 2.34% | 66,837 |
| Jul 6, 2026 | 17.75 | 17.80 | 17.10 | 17.10 | 17.10 | -3.39% | 20,039 |
| Jul 3, 2026 | 17.10 | 17.70 | 17.00 | 17.70 | 17.70 | 3.51% | 62,361 |
| Jul 2, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 2.70% | 54,380 |
| Jul 1, 2026 | 16.70 | 16.70 | 16.45 | 16.65 | 16.65 | 0.60% | 10,095 |
| Jun 30, 2026 | 16.70 | 16.70 | 16.50 | 16.55 | 16.55 | -0.90% | 25,135 |
| Jun 29, 2026 | 16.90 | 16.90 | 16.45 | 16.70 | 16.70 | -0.89% | 19,134 |