Anxo Pharmaceutical Co., Ltd. (TPEX:6677)
Taiwan
· Delayed Price · Currency is TWD 20.00
+0.70 (3.63%)
Apr 29, 2026, 1:45 PM CST
Anxo Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 4.66% | 280,918 |
| Apr 28, 2026 | 19.20 | 19.30 | 18.70 | 19.30 | 19.30 | 0.52% | 22,360 |
| Apr 27, 2026 | 19.10 | 19.20 | 18.55 | 19.20 | 19.20 | 0.52% | 46,962 |
| Apr 24, 2026 | 19.10 | 19.10 | 18.50 | 19.10 | 19.10 | 0.53% | 42,820 |
| Apr 23, 2026 | 19.85 | 19.85 | 18.35 | 19.00 | 19.00 | -4.52% | 283,001 |
| Apr 22, 2026 | 19.85 | 19.90 | 19.10 | 19.90 | 19.90 | 2.58% | 69,451 |
| Apr 21, 2026 | 20.50 | 20.50 | 19.30 | 19.40 | 19.40 | -5.13% | 423,220 |
| Apr 20, 2026 | 21.40 | 21.85 | 20.30 | 20.45 | 20.45 | -2.15% | 138,224 |
| Apr 17, 2026 | 20.85 | 21.70 | 20.85 | 20.90 | 20.90 | -0.48% | 157,693 |
| Apr 16, 2026 | 19.10 | 21.50 | 19.10 | 21.00 | 21.00 | 11.70% | 172,904 |
| Apr 15, 2026 | 18.70 | 19.10 | 18.65 | 18.80 | 18.80 | -1.57% | 78,709 |
| Apr 14, 2026 | 18.90 | 19.10 | 18.70 | 19.10 | 19.10 | 0.26% | 138,342 |
| Apr 13, 2026 | 19.55 | 19.55 | 18.90 | 19.05 | 19.05 | -2.56% | 37,095 |
| Apr 10, 2026 | 19.10 | 19.55 | 18.80 | 19.55 | 19.55 | 1.30% | 82,050 |
| Apr 9, 2026 | 18.90 | 19.30 | 18.80 | 19.30 | 19.30 | 1.58% | 38,000 |
| Apr 8, 2026 | 19.10 | 19.60 | 19.00 | 19.00 | 19.00 | -0.52% | 42,452 |
| Apr 7, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | - | 24,549 |
| Apr 2, 2026 | 18.90 | 19.10 | 18.80 | 19.10 | 19.10 | -2.05% | 94,557 |
| Apr 1, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | 41,686 |
| Mar 31, 2026 | 18.80 | 19.50 | 18.80 | 19.00 | 19.00 | 0.53% | 33,200 |
| Mar 30, 2026 | 18.95 | 19.35 | 18.90 | 18.90 | 18.90 | -2.58% | 32,501 |
| Mar 27, 2026 | 19.50 | 19.90 | 19.00 | 19.40 | 19.40 | -2.02% | 84,943 |
| Mar 26, 2026 | 19.40 | 20.10 | 19.40 | 19.80 | 19.80 | 2.33% | 75,308 |
| Mar 25, 2026 | 19.40 | 20.00 | 19.35 | 19.35 | 19.35 | -0.77% | 23,831 |
| Mar 24, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.52% | 24,701 |
| Mar 23, 2026 | 19.50 | 20.10 | 19.40 | 19.40 | 19.40 | -3.48% | 29,006 |
| Mar 20, 2026 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 3.08% | 32,118 |
| Mar 19, 2026 | 19.65 | 19.70 | 19.50 | 19.50 | 19.50 | -0.26% | 26,532 |
| Mar 18, 2026 | 19.55 | 19.95 | 19.50 | 19.55 | 19.55 | -2.25% | 33,726 |
| Mar 17, 2026 | 19.60 | 20.05 | 19.60 | 20.00 | 20.00 | 2.04% | 32,572 |
| Mar 16, 2026 | 20.10 | 20.10 | 19.60 | 19.60 | 19.60 | -2.00% | 29,852 |
| Mar 13, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 38,708 |
| Mar 12, 2026 | 20.05 | 20.05 | 19.70 | 19.90 | 19.90 | 0.51% | 15,754 |
| Mar 11, 2026 | 19.75 | 20.10 | 19.50 | 19.80 | 19.80 | -2.94% | 63,968 |
| Mar 10, 2026 | 19.80 | 20.40 | 19.75 | 20.40 | 20.40 | 1.75% | 79,566 |
| Mar 9, 2026 | 20.00 | 20.10 | 19.80 | 20.05 | 20.05 | -0.74% | 65,171 |
| Mar 6, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | -0.74% | 5,928 |
| Mar 5, 2026 | 20.60 | 20.70 | 20.00 | 20.35 | 20.35 | 0.25% | 25,698 |
| Mar 4, 2026 | 20.95 | 21.00 | 19.80 | 20.30 | 20.30 | -3.10% | 78,270 |
| Mar 3, 2026 | 20.70 | 21.00 | 20.05 | 20.95 | 20.95 | 1.45% | 83,843 |
| Mar 2, 2026 | 21.55 | 21.55 | 20.20 | 20.65 | 20.65 | -3.95% | 72,624 |
| Feb 26, 2026 | 21.00 | 21.55 | 20.90 | 21.50 | 21.50 | 0.47% | 249,011 |
| Feb 25, 2026 | 21.05 | 21.60 | 20.10 | 21.40 | 21.40 | -0.93% | 236,741 |
| Feb 24, 2026 | 19.40 | 21.60 | 19.40 | 21.60 | 21.60 | 11.34% | 307,350 |
| Feb 23, 2026 | 18.85 | 19.40 | 18.80 | 19.40 | 19.40 | 3.19% | 77,027 |
| Feb 11, 2026 | 19.00 | 19.30 | 18.80 | 18.80 | 18.80 | - | 14,004 |
| Feb 10, 2026 | 19.45 | 19.45 | 18.80 | 18.80 | 18.80 | -0.53% | 46,856 |
| Feb 9, 2026 | 18.90 | 19.50 | 18.90 | 18.90 | 18.90 | - | 42,058 |
| Feb 6, 2026 | 19.40 | 19.45 | 18.90 | 18.90 | 18.90 | -4.79% | 23,514 |
| Feb 5, 2026 | 19.50 | 19.85 | 19.40 | 19.85 | 19.85 | 4.75% | 17,033 |
| Feb 4, 2026 | 18.95 | 19.50 | 18.95 | 18.95 | 18.95 | -2.32% | 27,190 |
| Feb 3, 2026 | 19.50 | 19.50 | 18.90 | 19.40 | 19.40 | 2.65% | 23,061 |
| Feb 2, 2026 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -3.57% | 24,220 |
| Jan 30, 2026 | 18.90 | 19.60 | 18.90 | 19.60 | 19.60 | 0.51% | 26,256 |
| Jan 29, 2026 | 19.00 | 19.80 | 18.90 | 19.50 | 19.50 | 1.04% | 33,280 |
| Jan 28, 2026 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | -2.53% | 33,062 |
| Jan 27, 2026 | 19.80 | 19.90 | 19.10 | 19.80 | 19.80 | 3.94% | 60,072 |
| Jan 26, 2026 | 19.40 | 19.80 | 19.05 | 19.05 | 19.05 | -1.80% | 50,310 |
| Jan 23, 2026 | 20.10 | 20.10 | 19.40 | 19.40 | 19.40 | -2.02% | 18,520 |
| Jan 22, 2026 | 19.55 | 19.95 | 19.45 | 19.80 | 19.80 | -0.25% | 31,349 |
| Jan 21, 2026 | 20.25 | 20.25 | 19.70 | 19.85 | 19.85 | -0.75% | 36,201 |
| Jan 20, 2026 | 20.30 | 20.35 | 19.70 | 20.00 | 20.00 | 2.56% | 44,510 |
| Jan 19, 2026 | 19.60 | 20.30 | 19.50 | 19.50 | 19.50 | -2.99% | 25,301 |
| Jan 16, 2026 | 20.40 | 20.40 | 19.55 | 20.10 | 20.10 | -0.99% | 55,211 |
| Jan 15, 2026 | 19.50 | 20.40 | 19.10 | 20.30 | 20.30 | 4.91% | 96,912 |
| Jan 14, 2026 | 18.95 | 19.60 | 18.95 | 19.35 | 19.35 | 4.88% | 74,271 |
| Jan 13, 2026 | 18.90 | 18.90 | 18.40 | 18.45 | 18.45 | -2.89% | 17,000 |
| Jan 12, 2026 | 18.55 | 19.00 | 18.45 | 19.00 | 19.00 | 2.43% | 27,757 |
| Jan 9, 2026 | 18.50 | 18.60 | 18.40 | 18.55 | 18.55 | -0.80% | 37,450 |
| Jan 8, 2026 | 18.45 | 18.80 | 18.45 | 18.70 | 18.70 | 0.54% | 57,790 |
| Jan 7, 2026 | 18.95 | 18.95 | 18.50 | 18.60 | 18.60 | 0.27% | 27,852 |
| Jan 6, 2026 | 19.10 | 19.10 | 18.55 | 18.55 | 18.55 | -1.85% | 28,962 |
| Jan 5, 2026 | 19.10 | 19.15 | 18.65 | 18.90 | 18.90 | 1.34% | 29,450 |
| Jan 2, 2026 | 18.80 | 19.10 | 18.50 | 18.65 | 18.65 | -0.53% | 41,181 |
| Dec 31, 2025 | 18.70 | 18.95 | 18.50 | 18.75 | 18.75 | -2.09% | 80,554 |
| Dec 30, 2025 | 19.60 | 19.60 | 18.70 | 19.15 | 19.15 | -2.30% | 96,657 |
| Dec 29, 2025 | 19.90 | 20.00 | 19.15 | 19.60 | 19.60 | -2.00% | 54,423 |
| Dec 26, 2025 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 39,300 |
| Dec 24, 2025 | 19.95 | 20.20 | 19.90 | 20.10 | 20.10 | 1.26% | 68,271 |
| Dec 23, 2025 | 19.90 | 20.00 | 19.50 | 19.85 | 19.85 | 1.28% | 23,942 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | -0.51% | 77,710 |
| Dec 19, 2025 | 20.75 | 20.75 | 19.50 | 19.70 | 19.70 | -6.19% | 179,200 |
| Dec 18, 2025 | 21.40 | 21.40 | 20.60 | 21.00 | 21.00 | -0.94% | 25,651 |
| Dec 17, 2025 | 21.40 | 21.60 | 21.00 | 21.20 | 21.20 | -2.30% | 57,401 |
| Dec 16, 2025 | 21.50 | 21.70 | 21.15 | 21.70 | 21.70 | 0.93% | 33,253 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.25 | 21.50 | 21.50 | 0.47% | 7,301 |
| Dec 12, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | 0.94% | 19,564 |
| Dec 11, 2025 | 21.50 | 21.60 | 21.20 | 21.20 | 21.20 | -1.17% | 6,500 |
| Dec 10, 2025 | 21.50 | 21.50 | 21.30 | 21.45 | 21.45 | -0.23% | 24,762 |
| Dec 9, 2025 | 21.95 | 21.95 | 21.40 | 21.50 | 21.50 | -0.46% | 26,431 |
| Dec 8, 2025 | 21.90 | 22.00 | 21.40 | 21.60 | 21.60 | -1.37% | 44,802 |
| Dec 5, 2025 | 22.30 | 22.30 | 21.50 | 21.90 | 21.90 | -1.35% | 52,551 |
| Dec 4, 2025 | 22.60 | 22.60 | 22.05 | 22.20 | 22.20 | - | 52,401 |
| Dec 3, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -1.33% | 54,202 |
| Dec 2, 2025 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 0.45% | 26,191 |
| Dec 1, 2025 | 22.50 | 22.90 | 22.10 | 22.40 | 22.40 | -2.18% | 30,221 |
| Nov 28, 2025 | 22.90 | 22.90 | 22.40 | 22.90 | 22.90 | 0.44% | 14,505 |
| Nov 27, 2025 | 22.85 | 22.95 | 22.00 | 22.80 | 22.80 | 1.33% | 30,294 |
| Nov 26, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 40,702 |
| Nov 25, 2025 | 22.00 | 22.00 | 21.45 | 22.00 | 22.00 | - | 20,263 |