AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan · Delayed Price · Currency is TWD 45.95
-0.15 (-0.33%)
Sep 5, 2025, 1:48 PM CST
AnnJi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.65 | 47.05 | 45.65 | 46.05 | 46.05 | -0.11% | 422,382 |
| Sep 4, 2025 | 46.65 | 46.70 | 46.00 | 46.10 | 46.10 | -0.54% | 435,510 |
| Sep 3, 2025 | 46.65 | 46.65 | 46.15 | 46.35 | 46.35 | -0.32% | 304,025 |
| Sep 2, 2025 | 46.55 | 47.15 | 46.20 | 46.50 | 46.50 | 0.22% | 160,983 |
| Sep 1, 2025 | 47.15 | 47.15 | 46.10 | 46.40 | 46.40 | -1.07% | 395,250 |
| Aug 29, 2025 | 48.85 | 48.85 | 45.85 | 46.90 | 46.90 | -3.40% | 669,090 |
| Aug 28, 2025 | 46.85 | 49.65 | 46.85 | 48.55 | 48.55 | 4.18% | 933,173 |
| Aug 27, 2025 | 46.15 | 46.95 | 45.60 | 46.60 | 46.60 | 0.98% | 275,476 |
| Aug 26, 2025 | 46.30 | 47.50 | 45.70 | 46.15 | 46.15 | -0.65% | 975,697 |
| Aug 25, 2025 | 44.45 | 49.45 | 44.45 | 46.45 | 46.45 | 4.74% | 1,123,020 |
| Aug 22, 2025 | 39.90 | 45.15 | 39.85 | 44.35 | 44.35 | 10.60% | 966,086 |
| Aug 21, 2025 | 39.75 | 40.15 | 39.65 | 40.10 | 40.10 | 0.88% | 183,945 |
| Aug 20, 2025 | 40.50 | 40.50 | 39.70 | 39.75 | 39.75 | -0.75% | 217,711 |
| Aug 19, 2025 | 39.90 | 40.10 | 39.75 | 40.05 | 40.05 | 0.63% | 307,092 |
| Aug 18, 2025 | 39.15 | 40.65 | 39.15 | 39.80 | 39.80 | 1.66% | 226,340 |
| Aug 15, 2025 | 38.00 | 40.00 | 38.00 | 39.15 | 39.15 | 0.38% | 311,747 |
| Aug 14, 2025 | 39.90 | 40.10 | 38.65 | 39.00 | 39.00 | -1.52% | 541,892 |
| Aug 13, 2025 | 40.10 | 40.35 | 39.55 | 39.60 | 39.60 | -1.25% | 424,456 |
| Aug 12, 2025 | 39.95 | 41.00 | 39.85 | 40.10 | 40.10 | - | 345,412 |
| Aug 11, 2025 | 41.00 | 41.55 | 39.90 | 40.10 | 40.10 | -2.08% | 785,495 |
| Aug 8, 2025 | 40.05 | 42.10 | 40.05 | 40.95 | 40.95 | -0.49% | 767,031 |
| Aug 7, 2025 | 38.85 | 41.15 | 38.35 | 41.15 | 41.15 | 5.92% | 1,239,956 |
| Aug 6, 2025 | 34.00 | 38.90 | 33.00 | 38.85 | 38.85 | 15.97% | 1,004,170 |
| Aug 5, 2025 | 31.75 | 33.50 | 31.70 | 33.50 | 33.50 | 5.02% | 190,803 |
| Aug 4, 2025 | 32.10 | 32.20 | 31.85 | 31.90 | 31.90 | -0.62% | 177,478 |
| Aug 1, 2025 | 32.00 | 32.10 | 31.80 | 32.10 | 32.10 | 0.31% | 54,287 |
| Jul 31, 2025 | 31.95 | 32.00 | 31.55 | 32.00 | 32.00 | 0.16% | 53,261 |
| Jul 30, 2025 | 32.00 | 32.00 | 31.50 | 31.95 | 31.95 | 1.11% | 128,522 |
| Jul 29, 2025 | 32.05 | 32.15 | 31.50 | 31.60 | 31.60 | -1.10% | 228,045 |
| Jul 28, 2025 | 32.05 | 32.15 | 31.20 | 31.95 | 31.95 | -0.31% | 86,500 |
| Jul 25, 2025 | 32.15 | 32.20 | 31.90 | 32.05 | 32.05 | -0.47% | 122,802 |
| Jul 24, 2025 | 32.10 | 32.50 | 32.00 | 32.20 | 32.20 | 0.63% | 120,884 |
| Jul 23, 2025 | 32.00 | 32.25 | 31.95 | 32.00 | 32.00 | - | 67,893 |
| Jul 22, 2025 | 32.05 | 32.40 | 31.80 | 32.00 | 32.00 | 0.31% | 220,609 |
| Jul 21, 2025 | 31.10 | 32.40 | 31.10 | 31.90 | 31.90 | 3.24% | 274,055 |
| Jul 18, 2025 | 30.65 | 32.00 | 30.60 | 30.90 | 30.90 | 0.49% | 241,960 |
| Jul 17, 2025 | 31.10 | 31.10 | 30.50 | 30.75 | 30.75 | -1.60% | 340,290 |
| Jul 16, 2025 | 32.15 | 32.15 | 30.50 | 31.25 | 31.25 | -2.04% | 332,406 |
| Jul 15, 2025 | 32.00 | 32.75 | 31.90 | 31.90 | 31.90 | -0.31% | 247,172 |
| Jul 14, 2025 | 32.00 | 32.35 | 31.80 | 32.00 | 32.00 | - | 439,577 |
| Jul 11, 2025 | 31.20 | 32.50 | 31.20 | 32.00 | 32.00 | 2.07% | 690,799 |
| Jul 10, 2025 | 30.00 | 31.95 | 29.90 | 31.35 | 31.35 | 4.50% | 800,726 |
| Jul 9, 2025 | 27.65 | 30.90 | 27.60 | 30.00 | 30.00 | 8.50% | 810,270 |
| Jul 8, 2025 | 25.30 | 28.20 | 25.30 | 27.65 | 27.65 | 9.29% | 876,929 |
| Jul 7, 2025 | 24.90 | 26.15 | 24.90 | 25.30 | 25.30 | 1.40% | 582,548 |
| Jul 4, 2025 | 25.00 | 25.40 | 24.20 | 24.95 | 24.95 | 1.01% | 284,726 |
| Jul 3, 2025 | 23.35 | 24.95 | 22.40 | 24.70 | 24.70 | 10.02% | 227,412 |
| Jul 2, 2025 | 22.40 | 22.60 | 22.20 | 22.45 | 22.45 | 0.67% | 143,500 |
| Jul 1, 2025 | 22.35 | 22.50 | 22.15 | 22.30 | 22.30 | -0.45% | 164,010 |
| Jun 30, 2025 | 23.00 | 23.00 | 22.30 | 22.40 | 22.40 | -2.18% | 153,078 |