AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan · Delayed Price · Currency is TWD 54.10
-1.00 (-1.81%)
Aug 19, 2026, 12:50 PM CST
AnnJi Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 54.00 | 55.20 | 53.90 | 55.10 | 55.10 | 0.18% | 136,850 |
| Aug 17, 2026 | 53.60 | 55.20 | 53.60 | 55.00 | 55.00 | 0.18% | 56,515 |
| Aug 14, 2026 | 54.50 | 54.90 | 53.60 | 54.90 | 54.90 | 1.86% | 81,476 |
| Aug 13, 2026 | 53.50 | 55.00 | 53.40 | 53.90 | 53.90 | -0.19% | 113,062 |
| Aug 12, 2026 | 53.90 | 54.00 | 53.40 | 54.00 | 54.00 | 0.37% | 146,910 |
| Aug 11, 2026 | 54.80 | 54.80 | 53.20 | 53.80 | 53.80 | -1.82% | 144,540 |
| Aug 10, 2026 | 55.00 | 55.10 | 53.90 | 54.80 | 54.80 | -0.18% | 230,706 |
| Aug 7, 2026 | 55.50 | 55.50 | 53.80 | 54.90 | 54.90 | -0.18% | 90,232 |
| Aug 6, 2026 | 54.20 | 55.70 | 54.10 | 55.00 | 55.00 | -0.36% | 86,724 |
| Aug 5, 2026 | 55.00 | 55.60 | 54.00 | 55.20 | 55.20 | -0.72% | 154,261 |
| Aug 4, 2026 | 55.40 | 55.70 | 55.10 | 55.60 | 55.60 | -0.54% | 60,353 |
| Aug 3, 2026 | 54.60 | 56.20 | 54.60 | 55.90 | 55.90 | 2.38% | 79,311 |
| Jul 31, 2026 | 52.80 | 55.20 | 52.80 | 54.60 | 54.60 | 3.61% | 106,371 |
| Jul 30, 2026 | 53.00 | 55.20 | 51.90 | 52.70 | 52.70 | -0.38% | 113,845 |
| Jul 29, 2026 | 54.60 | 54.90 | 51.80 | 52.90 | 52.90 | -3.11% | 211,588 |
| Jul 28, 2026 | 56.70 | 56.70 | 53.90 | 54.60 | 54.60 | -3.02% | 211,385 |
| Jul 27, 2026 | 58.70 | 59.10 | 56.00 | 56.30 | 56.30 | -4.09% | 242,808 |
| Jul 24, 2026 | 57.20 | 60.10 | 57.20 | 58.70 | 58.70 | 2.44% | 154,168 |
| Jul 23, 2026 | 56.60 | 57.30 | 56.30 | 57.30 | 57.30 | 0.53% | 79,817 |
| Jul 22, 2026 | 58.00 | 58.00 | 56.20 | 57.00 | 57.00 | -1.55% | 70,688 |
| Jul 21, 2026 | 56.80 | 57.90 | 56.10 | 57.90 | 57.90 | 1.94% | 144,474 |
| Jul 20, 2026 | 58.20 | 58.20 | 56.10 | 56.80 | 56.80 | -2.07% | 249,430 |
| Jul 17, 2026 | 59.60 | 60.10 | 57.50 | 58.00 | 58.00 | -2.68% | 201,556 |
| Jul 16, 2026 | 59.60 | 60.60 | 59.50 | 59.60 | 59.60 | -1.00% | 212,691 |
| Jul 15, 2026 | 59.90 | 60.90 | 59.00 | 60.20 | 60.20 | 1.01% | 202,911 |
| Jul 14, 2026 | 61.10 | 61.40 | 58.70 | 59.60 | 59.60 | -3.72% | 205,107 |
| Jul 13, 2026 | 63.60 | 64.80 | 61.00 | 61.90 | 61.90 | -2.06% | 215,336 |
| Jul 9, 2026 | 65.20 | 66.40 | 63.20 | 63.20 | 63.20 | -2.47% | 269,901 |
| Jul 8, 2026 | 68.30 | 69.00 | 64.50 | 64.80 | 64.80 | -5.12% | 577,069 |
| Jul 7, 2026 | 66.30 | 71.20 | 65.00 | 68.30 | 68.30 | 3.17% | 1,008,319 |
| Jul 6, 2026 | 63.10 | 67.40 | 60.80 | 66.20 | 66.20 | 4.75% | 865,232 |
| Jul 3, 2026 | 59.00 | 63.50 | 58.80 | 63.20 | 63.20 | 7.48% | 337,998 |
| Jul 2, 2026 | 58.90 | 59.00 | 58.20 | 58.80 | 58.80 | 0.17% | 189,868 |
| Jul 1, 2026 | 58.40 | 59.20 | 58.40 | 58.70 | 58.70 | 0.34% | 118,069 |
| Jun 30, 2026 | 59.10 | 59.20 | 58.00 | 58.50 | 58.50 | 0.52% | 95,889 |
| Jun 29, 2026 | 59.30 | 59.60 | 57.70 | 58.20 | 58.20 | -1.85% | 219,951 |
| Jun 26, 2026 | 60.00 | 60.70 | 58.90 | 59.30 | 59.30 | -2.15% | 340,527 |
| Jun 25, 2026 | 59.60 | 60.60 | 59.40 | 60.60 | 60.60 | 1.68% | 348,997 |
| Jun 24, 2026 | 59.30 | 60.20 | 59.20 | 59.60 | 59.60 | -0.67% | 256,450 |
| Jun 23, 2026 | 59.80 | 60.20 | 59.30 | 60.00 | 60.00 | 0.50% | 196,341 |
| Jun 22, 2026 | 59.30 | 60.20 | 58.40 | 59.70 | 59.70 | 0.84% | 239,790 |
| Jun 18, 2026 | 59.40 | 59.40 | 58.70 | 59.20 | 59.20 | -0.34% | 112,300 |
| Jun 17, 2026 | 59.60 | 59.60 | 58.60 | 59.40 | 59.40 | - | 73,408 |
| Jun 16, 2026 | 59.00 | 60.10 | 58.30 | 59.40 | 59.40 | 1.19% | 206,328 |
| Jun 15, 2026 | 57.90 | 60.00 | 57.90 | 58.70 | 58.70 | 0.86% | 128,094 |
| Jun 12, 2026 | 58.70 | 58.80 | 57.50 | 58.20 | 58.20 | -0.68% | 119,477 |
| Jun 11, 2026 | 57.50 | 58.60 | 57.50 | 58.60 | 58.60 | 0.34% | 62,373 |
| Jun 10, 2026 | 60.00 | 60.00 | 57.10 | 58.40 | 58.40 | -2.83% | 235,268 |
| Jun 9, 2026 | 60.00 | 60.10 | 57.10 | 60.10 | 60.10 | 1.52% | 129,802 |
| Jun 8, 2026 | 58.00 | 59.20 | 58.00 | 59.20 | 59.20 | -0.84% | 102,083 |