Anxo Pharmaceutical Co., Ltd. (TPEX:6677)
Taiwan · Delayed Price · Currency is TWD 18.85
+0.80 (4.43%)
Sep 30, 2026, 1:54 PM CST
Anxo Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |