AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan · Delayed Price · Currency is TWD 47.30
-0.55 (-1.15%)
Oct 9, 2025, 2:56 PM CST
AnnJi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 48.10 | 48.10 | 47.00 | 47.30 | 47.30 | -1.15% | 166,243 |
| Oct 8, 2025 | 48.05 | 48.50 | 47.70 | 47.85 | 47.85 | -0.93% | 242,816 |
| Oct 7, 2025 | 47.35 | 48.75 | 47.10 | 48.30 | 48.30 | 2.55% | 295,742 |
| Oct 3, 2025 | 46.85 | 47.40 | 46.85 | 47.10 | 47.10 | 0.53% | 119,322 |
| Oct 2, 2025 | 47.20 | 47.35 | 46.85 | 46.85 | 46.85 | -0.74% | 49,072 |
| Oct 1, 2025 | 47.30 | 47.40 | 46.90 | 47.20 | 47.20 | - | 93,921 |
| Sep 30, 2025 | 47.30 | 47.30 | 46.75 | 47.20 | 47.20 | - | 59,070 |
| Sep 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.11% | - |
| Sep 26, 2025 | 48.00 | 48.10 | 46.75 | 47.25 | 47.25 | -0.74% | 123,793 |
| Sep 25, 2025 | 47.85 | 48.15 | 47.50 | 47.60 | 47.60 | - | 124,658 |
| Sep 24, 2025 | 47.75 | 47.90 | 47.50 | 47.60 | 47.60 | -0.31% | 76,589 |
| Sep 23, 2025 | 47.85 | 48.00 | 47.25 | 47.75 | 47.75 | -0.21% | 380,922 |
| Sep 22, 2025 | 46.15 | 48.60 | 46.05 | 47.85 | 47.85 | 4.13% | 517,439 |
| Sep 19, 2025 | 46.15 | 46.30 | 45.75 | 45.95 | 45.95 | 0.11% | 121,985 |
| Sep 18, 2025 | 45.75 | 47.30 | 45.70 | 45.90 | 45.90 | -0.33% | 211,001 |
| Sep 17, 2025 | 45.95 | 47.90 | 45.80 | 46.05 | 46.05 | -0.22% | 259,910 |
| Sep 16, 2025 | 45.85 | 46.45 | 45.60 | 46.15 | 46.15 | 0.44% | 152,650 |
| Sep 15, 2025 | 46.25 | 46.40 | 45.95 | 45.95 | 45.95 | -0.33% | 220,048 |
| Sep 12, 2025 | 46.00 | 46.65 | 45.90 | 46.10 | 46.10 | -1.07% | 168,687 |
| Sep 11, 2025 | 47.05 | 47.05 | 46.15 | 46.60 | 46.60 | -0.75% | 155,490 |
| Sep 10, 2025 | 46.20 | 47.10 | 46.20 | 46.95 | 46.95 | 0.86% | 247,086 |
| Sep 9, 2025 | 47.15 | 47.15 | 45.95 | 46.55 | 46.55 | 1.42% | 314,946 |
| Sep 8, 2025 | 45.85 | 47.95 | 45.85 | 45.90 | 45.90 | -0.33% | 416,728 |
| 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 |