AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan · Delayed Price · Currency is TWD 46.15
-0.50 (-1.07%)
Oct 31, 2025, 2:41 PM CST
AnnJi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 46.00 | 51.20 | 46.00 | 50.50 | 50.50 | - | 971,759 |
| 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 |
| Oct 20, 2025 | 47.00 | 47.15 | 46.55 | 46.85 | 46.85 | 0.54% | 83,410 |
| Oct 17, 2025 | 46.85 | 46.95 | 46.20 | 46.60 | 46.60 | -1.06% | 114,048 |
| Oct 16, 2025 | 47.05 | 47.15 | 46.85 | 47.10 | 47.10 | 0.64% | 54,410 |
| Oct 15, 2025 | 47.30 | 47.30 | 46.50 | 46.80 | 46.80 | 0.32% | 89,927 |
| Oct 14, 2025 | 47.20 | 48.00 | 46.60 | 46.65 | 46.65 | 0.32% | 131,614 |
| Oct 13, 2025 | 46.80 | 47.20 | 46.00 | 46.50 | 46.50 | -1.69% | 85,078 |
| 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 |