ANJI Technology Co., Ltd. (TPE:6477)
Taiwan
· Delayed Price · Currency is TWD 33.65
+0.80 (2.44%)
Apr 29, 2026, 1:30 PM CST
ANJI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.50 | 33.95 | 32.80 | 33.65 | 33.65 | 2.44% | 488,537 |
| Apr 28, 2026 | 33.25 | 33.25 | 32.80 | 32.85 | 32.85 | -1.94% | 442,522 |
| Apr 27, 2026 | 33.70 | 33.95 | 32.65 | 33.50 | 33.50 | -0.74% | 678,836 |
| Apr 24, 2026 | 34.25 | 34.55 | 33.35 | 33.75 | 33.75 | -0.74% | 384,865 |
| Apr 23, 2026 | 35.90 | 35.90 | 33.30 | 34.00 | 34.00 | -3.95% | 1,154,150 |
| Apr 22, 2026 | 35.15 | 35.70 | 35.10 | 35.40 | 35.40 | 2.02% | 676,064 |
| Apr 21, 2026 | 35.10 | 35.15 | 34.60 | 34.70 | 34.70 | 0.43% | 300,924 |
| Apr 20, 2026 | 35.00 | 35.10 | 34.45 | 34.55 | 34.55 | 0.29% | 456,667 |
| Apr 17, 2026 | 34.75 | 34.95 | 34.40 | 34.45 | 34.45 | -0.86% | 450,369 |
| Apr 16, 2026 | 34.45 | 35.50 | 34.45 | 34.75 | 34.75 | 1.02% | 838,364 |
| Apr 15, 2026 | 33.65 | 35.20 | 33.65 | 34.40 | 34.40 | 2.69% | 1,054,528 |
| Apr 14, 2026 | 33.20 | 33.75 | 33.00 | 33.50 | 33.50 | 1.36% | 542,868 |
| Apr 13, 2026 | 33.50 | 33.50 | 32.95 | 33.05 | 33.05 | -0.75% | 422,766 |
| Apr 10, 2026 | 33.70 | 34.35 | 33.15 | 33.30 | 33.30 | -0.45% | 547,612 |
| Apr 9, 2026 | 34.00 | 34.30 | 33.25 | 33.45 | 33.45 | -0.59% | 532,801 |
| Apr 8, 2026 | 33.15 | 33.90 | 33.15 | 33.65 | 33.65 | 2.91% | 492,504 |
| Apr 7, 2026 | 33.10 | 33.20 | 32.55 | 32.70 | 32.70 | -0.15% | 359,619 |
| Apr 2, 2026 | 33.90 | 34.05 | 32.75 | 32.75 | 32.75 | -2.53% | 684,366 |
| Apr 1, 2026 | 34.20 | 34.20 | 33.40 | 33.60 | 33.60 | 1.51% | 653,161 |
| Mar 31, 2026 | 33.60 | 34.90 | 33.10 | 33.10 | 33.10 | -2.36% | 868,940 |
| Mar 30, 2026 | 33.75 | 34.20 | 33.40 | 33.90 | 33.90 | -1.45% | 588,851 |
| Mar 27, 2026 | 34.80 | 34.80 | 33.85 | 34.40 | 34.40 | -1.29% | 650,187 |
| Mar 26, 2026 | 35.75 | 36.45 | 34.85 | 34.85 | 34.85 | -1.27% | 603,225 |
| Mar 25, 2026 | 35.40 | 36.00 | 34.90 | 35.30 | 35.30 | 1.73% | 568,855 |
| Mar 24, 2026 | 36.45 | 36.80 | 34.45 | 34.70 | 34.70 | -2.53% | 1,076,884 |
| Mar 23, 2026 | 36.20 | 37.15 | 35.00 | 35.60 | 35.60 | -4.30% | 771,274 |
| Mar 20, 2026 | 37.85 | 38.40 | 37.00 | 37.20 | 37.20 | -1.06% | 788,580 |
| Mar 19, 2026 | 38.05 | 38.70 | 37.55 | 37.60 | 37.60 | -1.31% | 1,001,096 |
| Mar 18, 2026 | 39.75 | 40.05 | 38.05 | 38.10 | 38.10 | -1.80% | 1,217,634 |
| Mar 17, 2026 | 38.55 | 40.20 | 38.55 | 38.80 | 38.80 | 1.04% | 1,930,397 |
| Mar 16, 2026 | 39.70 | 39.70 | 38.30 | 38.40 | 38.40 | -2.78% | 1,215,352 |
| Mar 13, 2026 | 38.50 | 40.00 | 38.50 | 39.50 | 39.50 | -0.38% | 1,328,446 |
| Mar 12, 2026 | 38.80 | 40.30 | 38.75 | 39.65 | 39.65 | 0.76% | 2,496,364 |
| Mar 11, 2026 | 37.10 | 40.20 | 37.10 | 39.35 | 39.35 | 7.22% | 3,751,276 |
| Mar 10, 2026 | 37.85 | 38.30 | 36.70 | 36.70 | 36.70 | -1.34% | 1,825,142 |
| Mar 9, 2026 | 35.85 | 37.40 | 34.80 | 37.20 | 37.20 | -1.72% | 1,442,203 |
| Mar 6, 2026 | 36.00 | 38.00 | 36.00 | 37.85 | 37.85 | 2.99% | 1,407,581 |
| Mar 5, 2026 | 36.60 | 38.35 | 35.95 | 36.75 | 36.75 | 3.09% | 1,727,176 |
| Mar 4, 2026 | 37.10 | 38.30 | 35.10 | 35.65 | 35.65 | -6.68% | 2,655,108 |
| Mar 3, 2026 | 41.35 | 42.15 | 38.00 | 38.20 | 38.20 | -6.14% | 15,239,850 |
| Mar 2, 2026 | 37.05 | 40.70 | 37.05 | 40.70 | 40.70 | 10.00% | 7,752,244 |
| Feb 26, 2026 | 36.65 | 37.85 | 36.15 | 37.00 | 37.00 | 2.35% | 3,157,139 |
| Feb 25, 2026 | 36.35 | 37.00 | 35.95 | 36.15 | 36.15 | -0.55% | 907,983 |
| Feb 24, 2026 | 35.10 | 36.80 | 35.00 | 36.35 | 36.35 | 2.83% | 1,765,144 |
| Feb 23, 2026 | 33.60 | 35.60 | 33.55 | 35.35 | 35.35 | 6.32% | 1,957,410 |
| Feb 11, 2026 | 33.70 | 33.70 | 32.90 | 33.25 | 33.25 | - | 789,164 |
| Feb 10, 2026 | 33.95 | 33.95 | 33.00 | 33.25 | 33.25 | -1.63% | 1,023,761 |
| Feb 9, 2026 | 35.90 | 36.40 | 33.75 | 33.80 | 33.80 | -3.43% | 2,176,943 |
| Feb 6, 2026 | 36.20 | 36.20 | 34.10 | 35.00 | 35.00 | -4.89% | 1,898,916 |
| Feb 5, 2026 | 36.45 | 38.90 | 36.15 | 36.80 | 36.80 | 0.55% | 6,069,063 |
| Feb 4, 2026 | 35.40 | 37.85 | 35.40 | 36.60 | 36.60 | 4.13% | 6,088,741 |
| Feb 3, 2026 | 34.20 | 36.30 | 34.20 | 35.15 | 35.15 | 3.99% | 1,800,305 |
| Feb 2, 2026 | 34.00 | 34.85 | 33.65 | 33.80 | 33.80 | -1.46% | 799,535 |
| Jan 30, 2026 | 34.90 | 35.00 | 33.60 | 34.30 | 34.30 | -2.14% | 1,119,754 |
| Jan 29, 2026 | 35.60 | 35.65 | 35.00 | 35.05 | 35.05 | -1.27% | 974,634 |
| Jan 28, 2026 | 37.90 | 38.10 | 35.40 | 35.50 | 35.50 | -3.27% | 3,299,484 |
| Jan 27, 2026 | 36.15 | 37.05 | 35.25 | 36.70 | 36.70 | 1.80% | 2,034,124 |
| Jan 26, 2026 | 35.50 | 36.70 | 35.40 | 36.05 | 36.05 | 1.84% | 1,112,278 |
| Jan 23, 2026 | 35.80 | 35.95 | 34.70 | 35.40 | 35.40 | 0.57% | 805,723 |
| Jan 22, 2026 | 36.25 | 36.45 | 35.20 | 35.20 | 35.20 | -1.68% | 1,254,778 |
| Jan 21, 2026 | 36.60 | 37.10 | 35.70 | 35.80 | 35.80 | -1.78% | 1,622,612 |
| Jan 20, 2026 | 35.25 | 37.00 | 35.00 | 36.45 | 36.45 | 3.85% | 2,776,939 |
| Jan 19, 2026 | 34.95 | 35.90 | 34.90 | 35.10 | 35.10 | 0.14% | 829,238 |
| Jan 16, 2026 | 35.70 | 35.85 | 35.05 | 35.05 | 35.05 | -1.54% | 907,437 |
| Jan 15, 2026 | 36.15 | 36.15 | 35.20 | 35.60 | 35.60 | -1.11% | 983,481 |
| Jan 14, 2026 | 36.00 | 37.05 | 35.40 | 36.00 | 36.00 | 0.70% | 2,577,424 |
| Jan 13, 2026 | 35.80 | 36.45 | 35.10 | 35.75 | 35.75 | 0.56% | 1,987,993 |
| Jan 12, 2026 | 35.00 | 36.65 | 34.65 | 35.55 | 35.55 | 1.57% | 2,045,629 |
| Jan 9, 2026 | 34.55 | 35.80 | 34.55 | 35.00 | 35.00 | 1.16% | 2,942,569 |
| Jan 8, 2026 | 35.90 | 36.40 | 34.60 | 34.60 | 34.60 | -1.70% | 1,759,672 |
| Jan 7, 2026 | 34.50 | 35.90 | 34.20 | 35.20 | 35.20 | 2.47% | 1,472,236 |
| Jan 6, 2026 | 33.95 | 34.85 | 33.95 | 34.35 | 34.35 | 1.48% | 503,404 |
| Jan 5, 2026 | 35.25 | 35.55 | 33.75 | 33.85 | 33.85 | -3.42% | 1,004,989 |
| Jan 2, 2026 | 35.10 | 35.60 | 34.80 | 35.05 | 35.05 | 0.43% | 560,968 |
| Dec 31, 2025 | 35.50 | 36.00 | 34.90 | 34.90 | 34.90 | -1.97% | 822,743 |
| Dec 30, 2025 | 35.85 | 36.25 | 35.30 | 35.60 | 35.60 | -1.25% | 829,922 |
| Dec 29, 2025 | 36.95 | 37.15 | 36.00 | 36.05 | 36.05 | -2.30% | 1,155,078 |
| Dec 26, 2025 | 37.00 | 37.75 | 36.45 | 36.90 | 36.90 | 0.68% | 1,304,817 |
| Dec 24, 2025 | 37.95 | 39.30 | 36.60 | 36.65 | 36.65 | -2.27% | 6,258,871 |
| Dec 23, 2025 | 36.00 | 38.70 | 35.70 | 37.50 | 37.50 | 5.19% | 3,998,892 |
| Dec 22, 2025 | 34.75 | 36.05 | 34.50 | 35.65 | 35.65 | 4.70% | 1,127,583 |
| Dec 19, 2025 | 34.45 | 34.55 | 33.95 | 34.05 | 34.05 | 0.74% | 482,642 |
| Dec 18, 2025 | 34.40 | 34.40 | 33.55 | 33.80 | 33.80 | -2.87% | 867,513 |
| Dec 17, 2025 | 36.50 | 37.25 | 34.55 | 34.80 | 34.80 | -3.33% | 2,282,622 |
| Dec 16, 2025 | 36.80 | 39.40 | 35.80 | 36.00 | 36.00 | -1.10% | 6,772,937 |
| Dec 15, 2025 | 35.70 | 37.50 | 35.40 | 36.40 | 36.40 | 1.96% | 3,985,743 |
| Dec 12, 2025 | 34.55 | 36.55 | 34.40 | 35.70 | 35.70 | 4.39% | 2,783,616 |
| Dec 11, 2025 | 34.75 | 35.20 | 34.15 | 34.20 | 34.20 | -1.44% | 592,523 |
| Dec 10, 2025 | 35.10 | 36.15 | 34.70 | 34.70 | 34.70 | -0.86% | 848,728 |
| Dec 9, 2025 | 36.15 | 36.75 | 35.00 | 35.00 | 35.00 | 0.57% | 1,587,498 |
| Dec 8, 2025 | 34.45 | 35.40 | 34.25 | 34.80 | 34.80 | 0.29% | 319,047 |
| Dec 5, 2025 | 35.15 | 35.25 | 34.35 | 34.70 | 34.70 | -1.14% | 249,902 |
| Dec 4, 2025 | 34.60 | 35.15 | 34.55 | 35.10 | 35.10 | 1.89% | 474,261 |
| Dec 3, 2025 | 33.90 | 34.55 | 33.90 | 34.45 | 34.45 | 1.77% | 373,544 |
| Dec 2, 2025 | 34.40 | 34.40 | 33.85 | 33.85 | 33.85 | -1.17% | 441,178 |
| Dec 1, 2025 | 34.60 | 35.00 | 34.00 | 34.25 | 34.25 | -1.01% | 383,054 |
| Nov 28, 2025 | 34.65 | 34.85 | 34.30 | 34.60 | 34.60 | - | 532,436 |
| Nov 27, 2025 | 37.30 | 37.30 | 34.60 | 34.60 | 34.60 | -7.24% | 2,918,907 |
| Nov 26, 2025 | 34.60 | 37.30 | 34.60 | 37.30 | 37.30 | 9.87% | 3,457,304 |
| Nov 25, 2025 | 33.60 | 34.25 | 33.45 | 33.95 | 33.95 | 2.11% | 245,498 |