AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan · Delayed Price · Currency is TWD 51.20
-0.10 (-0.19%)
At close: Dec 31, 2025
AnnJi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.30 | 51.80 | 50.30 | 51.20 | 51.20 | -0.19% | 73,174 |
| Dec 30, 2025 | 52.90 | 52.90 | 50.40 | 51.30 | 51.30 | -3.02% | 242,667 |
| Dec 29, 2025 | 53.00 | 53.90 | 51.90 | 52.90 | 52.90 | -0.19% | 134,875 |
| Dec 26, 2025 | 52.80 | 55.70 | 52.40 | 53.00 | 53.00 | 0.38% | 251,577 |
| Dec 24, 2025 | 53.10 | 54.20 | 52.20 | 52.80 | 52.80 | -0.56% | 126,870 |
| Dec 23, 2025 | 53.40 | 53.40 | 52.30 | 53.10 | 53.10 | - | 97,592 |
| Dec 22, 2025 | 51.70 | 53.90 | 51.40 | 53.10 | 53.10 | 2.71% | 104,455 |
| Dec 19, 2025 | 51.10 | 54.20 | 50.10 | 51.70 | 51.70 | 2.38% | 312,826 |
| Dec 18, 2025 | 50.90 | 51.70 | 49.70 | 50.50 | 50.50 | -0.79% | 233,258 |
| Dec 17, 2025 | 52.40 | 54.30 | 49.85 | 50.90 | 50.90 | -5.04% | 457,755 |
| Dec 16, 2025 | 45.40 | 58.00 | 44.80 | 53.60 | 53.60 | 18.72% | 938,175 |
| Dec 15, 2025 | 46.00 | 46.05 | 45.00 | 45.15 | 45.15 | - | 79,361 |
| Dec 12, 2025 | 46.10 | 46.15 | 45.15 | 45.15 | 45.15 | -1.74% | 86,695 |
| Dec 11, 2025 | 45.35 | 45.95 | 44.80 | 45.95 | 45.95 | 1.21% | 67,719 |
| Dec 10, 2025 | 46.10 | 46.10 | 45.35 | 45.40 | 45.40 | -1.30% | 103,850 |
| Dec 9, 2025 | 46.45 | 46.45 | 45.55 | 46.00 | 46.00 | -0.22% | 88,302 |
| Dec 8, 2025 | 45.85 | 46.50 | 45.70 | 46.10 | 46.10 | 0.55% | 63,936 |
| Dec 5, 2025 | 46.50 | 46.60 | 45.65 | 45.85 | 45.85 | -0.97% | 46,944 |
| Dec 4, 2025 | 45.65 | 46.55 | 45.20 | 46.30 | 46.30 | 0.87% | 81,136 |
| Dec 3, 2025 | 44.90 | 46.55 | 44.90 | 45.90 | 45.90 | 2.00% | 50,929 |
| Dec 2, 2025 | 46.40 | 48.00 | 44.50 | 45.00 | 45.00 | -2.60% | 235,033 |
| Dec 1, 2025 | 44.00 | 46.30 | 44.00 | 46.20 | 46.20 | 6.21% | 189,150 |
| Nov 28, 2025 | 40.55 | 43.90 | 40.55 | 43.50 | 43.50 | 6.49% | 112,500 |
| Nov 27, 2025 | 39.65 | 40.85 | 39.50 | 40.85 | 40.85 | 3.55% | 29,751 |
| Nov 26, 2025 | 39.50 | 40.25 | 39.45 | 39.45 | 39.45 | 0.38% | 58,593 |
| Nov 25, 2025 | 39.30 | 39.65 | 39.20 | 39.30 | 39.30 | -0.13% | 56,377 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.35 | 39.35 | 39.35 | -1.87% | 67,767 |
| Nov 21, 2025 | 40.35 | 40.35 | 39.25 | 40.10 | 40.10 | -1.35% | 31,161 |
| Nov 20, 2025 | 40.45 | 41.85 | 40.40 | 40.65 | 40.65 | 0.49% | 85,069 |
| Nov 19, 2025 | 42.90 | 43.00 | 39.25 | 40.45 | 40.45 | -5.82% | 189,233 |
| Nov 18, 2025 | 44.60 | 44.60 | 42.10 | 42.95 | 42.95 | -3.70% | 84,168 |
| Nov 17, 2025 | 45.05 | 45.05 | 44.05 | 44.60 | 44.60 | -0.56% | 156,470 |
| Nov 14, 2025 | 45.20 | 45.20 | 44.85 | 44.85 | 44.85 | -0.33% | 76,120 |
| Nov 13, 2025 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | 0.22% | 50,611 |
| Nov 12, 2025 | 45.50 | 45.50 | 44.90 | 44.90 | 44.90 | -0.77% | 100,230 |
| Nov 11, 2025 | 45.30 | 45.65 | 45.15 | 45.25 | 45.25 | -0.22% | 115,647 |
| Nov 10, 2025 | 45.60 | 45.90 | 45.20 | 45.35 | 45.35 | -0.33% | 91,832 |
| Nov 7, 2025 | 46.15 | 46.30 | 44.90 | 45.50 | 45.50 | -1.62% | 76,036 |
| Nov 6, 2025 | 46.00 | 47.85 | 45.80 | 46.25 | 46.25 | 0.65% | 68,463 |
| Nov 5, 2025 | 45.80 | 46.00 | 45.65 | 45.95 | 45.95 | 0.11% | 58,375 |
| Nov 4, 2025 | 46.25 | 46.25 | 45.65 | 45.90 | 45.90 | -0.76% | 132,665 |
| Nov 3, 2025 | 46.15 | 46.45 | 45.85 | 46.25 | 46.25 | 0.22% | 114,723 |
| Oct 31, 2025 | 47.05 | 47.10 | 45.85 | 46.15 | 46.15 | -1.07% | 108,626 |
| Oct 30, 2025 | 45.65 | 47.00 | 45.65 | 46.65 | 46.65 | 1.19% | 180,512 |
| Oct 29, 2025 | 47.60 | 48.15 | 46.00 | 46.10 | 46.10 | -4.26% | 283,441 |
| Oct 28, 2025 | 48.80 | 50.80 | 47.80 | 48.15 | 48.15 | -2.33% | 267,970 |
| Oct 27, 2025 | 51.00 | 51.50 | 48.65 | 49.30 | 49.30 | -2.38% | 499,552 |
| Oct 23, 2025 | 46.00 | 51.20 | 46.00 | 50.50 | 50.50 | 11.11% | 971,759 |
| Oct 22, 2025 | 46.25 | 46.40 | 45.25 | 45.45 | 45.45 | -1.73% | 88,330 |
| Oct 21, 2025 | 46.85 | 46.95 | 46.25 | 46.25 | 46.25 | -1.28% | 93,170 |