AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan · Delayed Price · Currency is TWD 40.10
-0.20 (-0.50%)
Aug 12, 2025, 1:59 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 22.90 | 23.10 | 22.40 | 22.90 | 22.90 | 0.44% | 139,597 |
| Jun 26, 2025 | 23.90 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 417,466 |
| Jun 25, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 98,768 |
| Jun 24, 2025 | 24.30 | 24.60 | 24.00 | 24.10 | 24.10 | 0.42% | 173,650 |
| Jun 23, 2025 | 23.75 | 24.00 | 23.30 | 24.00 | 24.00 | -1.44% | 41,251 |
| Jun 20, 2025 | 24.85 | 24.95 | 24.00 | 24.35 | 24.35 | -2.01% | 239,001 |
| Jun 19, 2025 | 24.85 | 25.00 | 24.75 | 24.85 | 24.85 | -0.20% | 92,040 |
| Jun 18, 2025 | 25.00 | 25.10 | 24.90 | 24.90 | 24.90 | -0.40% | 172,470 |
| Jun 17, 2025 | 25.30 | 25.30 | 24.90 | 25.00 | 25.00 | - | 286,269 |
| Jun 16, 2025 | 25.10 | 25.45 | 24.95 | 25.00 | 25.00 | -0.40% | 252,005 |
| Jun 13, 2025 | 25.20 | 25.30 | 24.90 | 25.10 | 25.10 | -0.59% | 478,350 |
| Jun 12, 2025 | 25.20 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 289,126 |
| Jun 11, 2025 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 527,521 |
| Jun 10, 2025 | 25.75 | 25.75 | 25.00 | 25.50 | 25.50 | -1.16% | 198,286 |
| Jun 9, 2025 | 25.10 | 25.80 | 25.00 | 25.80 | 25.80 | 0.98% | 169,583 |
| Jun 6, 2025 | 25.15 | 25.60 | 25.00 | 25.55 | 25.55 | 1.39% | 178,640 |
| Jun 5, 2025 | 25.30 | 25.80 | 25.00 | 25.20 | 25.20 | -0.79% | 161,000 |
| Jun 4, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | - | 121,130 |