AnnJi Pharmaceutical Co., Ltd. (TPEX:7754)
Taiwan
· Delayed Price · Currency is TWD 61.80
0.00 (0.00%)
Apr 29, 2026, 1:45 PM CST
AnnJi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.00 | 62.00 | 60.80 | 61.80 | 61.80 | 0.49% | 181,090 |
| Apr 27, 2026 | 63.20 | 63.90 | 61.00 | 61.50 | 61.50 | -2.54% | 261,919 |
| Apr 24, 2026 | 63.70 | 63.70 | 61.80 | 63.10 | 63.10 | 0.16% | 240,898 |
| Apr 23, 2026 | 65.60 | 65.60 | 61.60 | 63.00 | 63.00 | -3.23% | 177,014 |
| Apr 22, 2026 | 65.00 | 65.20 | 64.00 | 65.10 | 65.10 | 0.31% | 247,541 |
| Apr 21, 2026 | 64.00 | 66.40 | 63.40 | 64.90 | 64.90 | 1.88% | 429,117 |
| Apr 20, 2026 | 61.00 | 64.50 | 60.10 | 63.70 | 63.70 | 4.26% | 197,770 |
| Apr 17, 2026 | 61.20 | 61.50 | 60.00 | 61.10 | 61.10 | -0.81% | 184,608 |
| Apr 16, 2026 | 61.50 | 62.00 | 61.20 | 61.60 | 61.60 | 0.16% | 84,670 |
| Apr 15, 2026 | 61.50 | 63.00 | 60.80 | 61.50 | 61.50 | -0.81% | 158,168 |
| Apr 14, 2026 | 61.70 | 62.10 | 59.80 | 62.00 | 62.00 | 1.64% | 497,267 |
| Apr 13, 2026 | 64.10 | 66.20 | 61.00 | 61.00 | 61.00 | -5.13% | 458,577 |
| Apr 10, 2026 | 64.90 | 65.30 | 63.60 | 64.30 | 64.30 | -1.83% | 329,611 |
| Apr 9, 2026 | 67.80 | 67.80 | 65.00 | 65.50 | 65.50 | -3.11% | 346,327 |
| Apr 8, 2026 | 66.80 | 69.90 | 66.50 | 67.60 | 67.60 | 0.90% | 254,266 |
| Apr 7, 2026 | 68.00 | 68.00 | 66.40 | 67.00 | 67.00 | -1.33% | 211,962 |
| Apr 2, 2026 | 68.80 | 69.30 | 67.00 | 67.90 | 67.90 | -1.31% | 293,965 |
| Apr 1, 2026 | 68.70 | 69.40 | 67.10 | 68.80 | 68.80 | 1.62% | 363,065 |
| Mar 31, 2026 | 67.00 | 68.00 | 65.80 | 67.70 | 67.70 | 1.35% | 430,179 |
| Mar 30, 2026 | 63.00 | 67.90 | 62.00 | 66.80 | 66.80 | 5.70% | 644,628 |
| Mar 27, 2026 | 61.40 | 63.20 | 60.80 | 63.20 | 63.20 | 1.44% | 175,161 |
| Mar 26, 2026 | 62.20 | 63.50 | 61.10 | 62.30 | 62.30 | 0.16% | 158,860 |
| Mar 25, 2026 | 61.10 | 62.40 | 60.80 | 62.20 | 62.20 | 0.48% | 84,891 |
| Mar 24, 2026 | 63.20 | 63.20 | 61.20 | 61.90 | 61.90 | -1.12% | 191,139 |
| Mar 23, 2026 | 63.10 | 63.60 | 61.00 | 62.60 | 62.60 | -0.79% | 212,031 |
| Mar 20, 2026 | 64.00 | 66.60 | 61.80 | 63.10 | 63.10 | -2.17% | 417,061 |
| Mar 19, 2026 | 64.10 | 66.60 | 63.30 | 64.50 | 64.50 | 0.62% | 767,854 |
| Mar 18, 2026 | 61.40 | 67.20 | 61.10 | 64.10 | 64.10 | 4.40% | 581,899 |
| Mar 17, 2026 | 60.30 | 61.40 | 60.20 | 61.40 | 61.40 | 0.49% | 288,054 |
| Mar 16, 2026 | 60.20 | 61.20 | 58.60 | 61.10 | 61.10 | 2.17% | 682,255 |
| Mar 13, 2026 | 56.00 | 60.90 | 55.40 | 59.80 | 59.80 | 7.17% | 233,113 |
| Mar 12, 2026 | 55.60 | 55.90 | 54.80 | 55.80 | 55.80 | 0.54% | 232,121 |
| Mar 11, 2026 | 56.00 | 56.00 | 55.10 | 55.50 | 55.50 | -0.54% | 171,995 |
| Mar 10, 2026 | 55.50 | 56.10 | 55.20 | 55.80 | 55.80 | -0.18% | 256,752 |
| Mar 9, 2026 | 55.50 | 56.20 | 54.80 | 55.90 | 55.90 | -1.06% | 261,599 |
| Mar 6, 2026 | 56.70 | 57.00 | 54.10 | 56.50 | 56.50 | -0.70% | 428,087 |
| Mar 5, 2026 | 57.80 | 59.20 | 55.10 | 56.90 | 56.90 | -1.56% | 545,541 |
| Mar 4, 2026 | 59.40 | 59.40 | 56.80 | 57.80 | 57.80 | -2.03% | 429,527 |
| Mar 3, 2026 | 59.50 | 60.20 | 58.50 | 59.00 | 59.00 | -1.17% | 579,333 |
| Mar 2, 2026 | 58.50 | 59.80 | 58.20 | 59.70 | 59.70 | -0.17% | 590,973 |
| Feb 26, 2026 | 58.10 | 60.10 | 58.00 | 59.80 | 59.80 | 2.93% | 524,116 |
| Feb 25, 2026 | 58.80 | 59.90 | 57.30 | 58.10 | 58.10 | -2.52% | 421,743 |
| Feb 24, 2026 | 54.20 | 60.20 | 54.00 | 59.60 | 59.60 | 10.37% | 1,200,548 |
| Feb 23, 2026 | 52.00 | 55.30 | 51.80 | 54.00 | 54.00 | 3.85% | 633,330 |
| Feb 11, 2026 | 51.60 | 52.20 | 50.90 | 52.00 | 51.59 | 2.36% | 353,513 |
| Feb 10, 2026 | 50.70 | 51.20 | 50.30 | 50.80 | 50.40 | 0.99% | 228,266 |
| Feb 9, 2026 | 50.60 | 51.50 | 49.85 | 50.30 | 49.90 | 0.60% | 209,549 |
| Feb 6, 2026 | 50.30 | 50.70 | 49.85 | 50.00 | 49.61 | -2.34% | 189,656 |
| Feb 5, 2026 | 50.30 | 52.40 | 50.30 | 51.20 | 50.80 | 1.79% | 302,915 |
| Feb 4, 2026 | 50.30 | 51.20 | 49.60 | 50.30 | 49.90 | - | 361,232 |
| Feb 3, 2026 | 50.30 | 50.40 | 48.95 | 50.30 | 49.90 | 0.60% | 202,460 |
| Feb 2, 2026 | 49.85 | 50.40 | 49.00 | 50.00 | 49.61 | 2.04% | 343,860 |
| Jan 30, 2026 | 48.85 | 49.80 | 48.60 | 49.00 | 48.61 | -1.51% | 84,796 |
| Jan 29, 2026 | 50.20 | 50.80 | 48.55 | 49.75 | 49.36 | -0.90% | 154,406 |
| Jan 28, 2026 | 50.00 | 50.40 | 49.00 | 50.20 | 49.81 | 0.40% | 225,793 |
| Jan 27, 2026 | 49.85 | 50.90 | 48.70 | 50.00 | 49.61 | 0.30% | 209,143 |
| Jan 26, 2026 | 51.70 | 51.70 | 49.65 | 49.85 | 49.46 | -3.02% | 292,335 |
| Jan 23, 2026 | 52.90 | 52.90 | 50.00 | 51.40 | 51.00 | -2.10% | 199,589 |
| Jan 22, 2026 | 52.30 | 53.50 | 51.80 | 52.50 | 52.09 | 0.57% | 238,436 |
| Jan 21, 2026 | 51.10 | 54.70 | 50.70 | 52.20 | 51.79 | 1.56% | 393,042 |
| Jan 20, 2026 | 51.50 | 51.90 | 49.85 | 51.40 | 51.00 | -0.19% | 238,696 |
| Jan 19, 2026 | 50.20 | 53.10 | 50.00 | 51.50 | 51.10 | 3.73% | 669,268 |
| Jan 16, 2026 | 48.65 | 50.60 | 48.35 | 49.65 | 49.26 | 2.16% | 286,132 |
| Jan 15, 2026 | 48.50 | 48.70 | 47.85 | 48.60 | 48.22 | 0.31% | 126,146 |
| Jan 14, 2026 | 49.05 | 49.70 | 47.70 | 48.45 | 48.07 | -0.41% | 191,237 |
| Jan 13, 2026 | 48.75 | 50.20 | 48.15 | 48.65 | 48.27 | -0.61% | 157,506 |
| Jan 12, 2026 | 49.40 | 49.90 | 48.15 | 48.95 | 48.57 | -2.00% | 89,946 |
| Jan 9, 2026 | 50.40 | 50.40 | 48.75 | 49.95 | 49.56 | -0.89% | 151,060 |
| Jan 8, 2026 | 49.65 | 50.50 | 48.85 | 50.40 | 50.00 | 0.80% | 175,747 |
| Jan 7, 2026 | 49.40 | 50.50 | 49.40 | 50.00 | 49.61 | 1.42% | 90,698 |
| Jan 6, 2026 | 50.00 | 50.00 | 47.50 | 49.30 | 48.91 | -0.70% | 229,443 |
| Jan 5, 2026 | 50.60 | 50.70 | 49.50 | 49.65 | 49.26 | -1.10% | 110,040 |
| Jan 2, 2026 | 51.20 | 51.20 | 49.80 | 50.20 | 49.81 | -1.95% | 222,772 |
| Dec 31, 2025 | 51.30 | 51.80 | 50.30 | 51.20 | 50.80 | -0.19% | 73,174 |
| Dec 30, 2025 | 52.90 | 52.90 | 50.40 | 51.30 | 50.90 | -3.02% | 242,667 |
| Dec 29, 2025 | 53.00 | 53.90 | 51.90 | 52.90 | 52.48 | -0.19% | 134,875 |
| Dec 26, 2025 | 52.80 | 55.70 | 52.40 | 53.00 | 52.58 | 0.38% | 251,577 |
| Dec 24, 2025 | 53.10 | 54.20 | 52.20 | 52.80 | 52.38 | -0.56% | 126,870 |
| Dec 23, 2025 | 53.40 | 53.40 | 52.30 | 53.10 | 52.68 | - | 97,592 |
| Dec 22, 2025 | 51.70 | 53.90 | 51.40 | 53.10 | 52.68 | 2.71% | 104,455 |
| Dec 19, 2025 | 51.10 | 54.20 | 50.10 | 51.70 | 51.29 | 2.38% | 312,826 |
| Dec 18, 2025 | 50.90 | 51.70 | 49.70 | 50.50 | 50.10 | -0.79% | 233,258 |
| Dec 17, 2025 | 52.40 | 54.30 | 49.85 | 50.90 | 50.50 | -5.04% | 457,755 |
| Dec 16, 2025 | 45.40 | 58.00 | 44.80 | 53.60 | 53.18 | 18.72% | 938,175 |
| Dec 15, 2025 | 46.00 | 46.05 | 45.00 | 45.15 | 44.80 | - | 79,361 |
| Dec 12, 2025 | 46.10 | 46.15 | 45.15 | 45.15 | 44.80 | -1.74% | 86,695 |
| Dec 11, 2025 | 45.35 | 45.95 | 44.80 | 45.95 | 45.59 | 1.21% | 67,719 |
| Dec 10, 2025 | 46.10 | 46.10 | 45.35 | 45.40 | 45.04 | -1.30% | 103,850 |
| Dec 9, 2025 | 46.45 | 46.45 | 45.55 | 46.00 | 45.64 | -0.22% | 88,302 |
| Dec 8, 2025 | 45.85 | 46.50 | 45.70 | 46.10 | 45.74 | 0.55% | 63,936 |
| Dec 5, 2025 | 46.50 | 46.60 | 45.65 | 45.85 | 45.49 | -0.97% | 46,944 |
| Dec 4, 2025 | 45.65 | 46.55 | 45.20 | 46.30 | 45.94 | 0.87% | 81,136 |
| Dec 3, 2025 | 44.90 | 46.55 | 44.90 | 45.90 | 45.54 | 2.00% | 50,929 |
| Dec 2, 2025 | 46.40 | 48.00 | 44.50 | 45.00 | 44.65 | -2.60% | 235,033 |
| Dec 1, 2025 | 44.00 | 46.30 | 44.00 | 46.20 | 45.84 | 6.21% | 189,150 |
| Nov 28, 2025 | 40.55 | 43.90 | 40.55 | 43.50 | 43.16 | 6.49% | 112,500 |
| Nov 27, 2025 | 39.65 | 40.85 | 39.50 | 40.85 | 40.53 | 3.55% | 29,751 |
| Nov 26, 2025 | 39.50 | 40.25 | 39.45 | 39.45 | 39.14 | 0.38% | 58,593 |
| Nov 25, 2025 | 39.30 | 39.65 | 39.20 | 39.30 | 38.99 | -0.13% | 56,377 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.35 | 39.35 | 39.04 | -1.87% | 67,767 |