AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan
· Delayed Price · Currency is TWD 45.85
-0.45 (-0.97%)
At close: Dec 5, 2025
AnnJi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.11% | 59,070 |
| 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 | 40.15 | 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 |
| Aug 20, 2025 | 40.50 | 40.50 | 39.70 | 39.75 | 39.75 | -0.75% | 217,711 |
| Aug 19, 2025 | 39.90 | 40.10 | 39.75 | 40.05 | 40.05 | 0.63% | 307,092 |
| Aug 18, 2025 | 39.15 | 40.65 | 39.15 | 39.80 | 39.80 | 1.66% | 226,340 |
| Aug 15, 2025 | 38.00 | 40.00 | 38.00 | 39.15 | 39.15 | 0.38% | 311,747 |
| Aug 14, 2025 | 39.90 | 40.10 | 38.65 | 39.00 | 39.00 | -1.52% | 541,892 |
| Aug 13, 2025 | 40.10 | 40.35 | 39.55 | 39.60 | 39.60 | -1.25% | 424,456 |
| Aug 12, 2025 | 39.95 | 41.00 | 39.85 | 40.10 | 40.10 | - | 345,412 |
| Aug 11, 2025 | 41.00 | 41.55 | 39.90 | 40.10 | 40.10 | -2.08% | 785,495 |
| Aug 8, 2025 | 40.05 | 42.10 | 40.05 | 40.95 | 40.95 | -0.49% | 767,031 |
| Aug 7, 2025 | 38.85 | 41.15 | 38.35 | 41.15 | 41.15 | 5.92% | 1,239,956 |
| Aug 6, 2025 | 34.00 | 38.90 | 33.00 | 38.85 | 38.85 | 15.97% | 1,004,170 |
| Aug 5, 2025 | 31.75 | 33.50 | 31.70 | 33.50 | 33.50 | 5.02% | 190,803 |
| Aug 4, 2025 | 32.10 | 32.20 | 31.85 | 31.90 | 31.90 | -0.62% | 177,478 |
| Aug 1, 2025 | 32.00 | 32.10 | 31.80 | 32.10 | 32.10 | 0.31% | 54,287 |
| Jul 31, 2025 | 31.95 | 32.00 | 31.55 | 32.00 | 32.00 | 0.16% | 53,261 |
| Jul 30, 2025 | 32.00 | 32.00 | 31.50 | 31.95 | 31.95 | 1.11% | 128,522 |
| Jul 29, 2025 | 32.05 | 32.15 | 31.50 | 31.60 | 31.60 | -1.10% | 228,045 |
| Jul 28, 2025 | 32.05 | 32.15 | 31.20 | 31.95 | 31.95 | -0.31% | 86,500 |
| Jul 25, 2025 | 32.15 | 32.20 | 31.90 | 32.05 | 32.05 | -0.47% | 122,802 |
| Jul 24, 2025 | 32.10 | 32.50 | 32.00 | 32.20 | 32.20 | 0.63% | 120,884 |
| Jul 23, 2025 | 32.00 | 32.25 | 31.95 | 32.00 | 32.00 | - | 67,893 |
| Jul 22, 2025 | 32.05 | 32.40 | 31.80 | 32.00 | 32.00 | 0.31% | 220,609 |
| Jul 21, 2025 | 31.10 | 32.40 | 31.10 | 31.90 | 31.90 | 3.24% | 274,055 |
| Jul 18, 2025 | 30.65 | 32.00 | 30.60 | 30.90 | 30.90 | 0.49% | 241,960 |
| Jul 17, 2025 | 31.10 | 31.10 | 30.50 | 30.75 | 30.75 | -1.60% | 340,290 |
| Jul 16, 2025 | 32.15 | 32.15 | 30.50 | 31.25 | 31.25 | -2.04% | 332,406 |
| Jul 15, 2025 | 32.00 | 32.75 | 31.90 | 31.90 | 31.90 | -0.31% | 247,172 |