Anxo Pharmaceutical Co., Ltd. (6677.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:23PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 45.35 | 45.90 | 45.15 | 45.85 | 45.85 | 113,666 |
| 03 May 2024 | 44.35 | 46.05 | 44.35 | 45.35 | 45.35 | 121,486 |
| 02 May 2024 | 45.25 | 46.30 | 44.30 | 45.00 | 45.00 | 124,088 |
| 30 Apr 2024 | 45.15 | 45.65 | 45.10 | 45.45 | 45.45 | 105,530 |
| 29 Apr 2024 | 44.20 | 45.55 | 44.20 | 45.10 | 45.10 | 61,784 |
| 26 Apr 2024 | 44.35 | 45.55 | 43.40 | 45.35 | 45.35 | 90,692 |
| 25 Apr 2024 | 44.95 | 46.00 | 44.80 | 45.45 | 45.45 | 226,919 |
| 24 Apr 2024 | 44.65 | 45.10 | 43.20 | 44.95 | 44.95 | 59,700 |
| 23 Apr 2024 | 44.95 | 44.95 | 43.00 | 43.90 | 43.90 | 52,317 |
| 22 Apr 2024 | 45.20 | 45.25 | 42.90 | 44.05 | 44.05 | 136,091 |
| 19 Apr 2024 | 43.15 | 44.35 | 42.90 | 43.40 | 43.40 | 129,259 |
| 18 Apr 2024 | 43.15 | 44.40 | 42.95 | 43.50 | 43.50 | 76,969 |
| 17 Apr 2024 | 43.75 | 44.65 | 43.10 | 44.00 | 44.00 | 322,239 |
| 16 Apr 2024 | 45.00 | 45.00 | 43.15 | 44.05 | 44.05 | 200,624 |
| 15 Apr 2024 | 44.85 | 46.00 | 43.60 | 44.35 | 44.35 | 375,461 |
| 12 Apr 2024 | 45.65 | 46.50 | 44.85 | 46.25 | 46.25 | 95,451 |
| 11 Apr 2024 | 44.15 | 46.75 | 43.00 | 45.50 | 45.50 | 175,647 |
| 10 Apr 2024 | 44.45 | 44.65 | 43.45 | 44.30 | 44.30 | 196,805 |
| 09 Apr 2024 | 44.75 | 44.75 | 44.15 | 44.55 | 44.55 | 95,723 |
| 08 Apr 2024 | 43.95 | 45.00 | 43.40 | 44.65 | 44.65 | 94,748 |
| 03 Apr 2024 | 44.00 | 44.15 | 43.35 | 43.60 | 43.60 | 93,843 |
| 02 Apr 2024 | 44.65 | 44.80 | 43.05 | 43.55 | 43.55 | 342,784 |
| 01 Apr 2024 | 45.05 | 45.20 | 44.35 | 44.90 | 44.90 | 88,379 |
| 29 Mar 2024 | 45.10 | 45.15 | 44.75 | 44.90 | 44.90 | 33,319 |
| 28 Mar 2024 | 44.45 | 45.30 | 44.05 | 45.15 | 45.15 | 90,182 |
| 27 Mar 2024 | 44.95 | 45.95 | 44.05 | 44.80 | 44.80 | 132,288 |
| 26 Mar 2024 | 45.25 | 45.80 | 43.70 | 45.45 | 45.45 | 366,437 |
| 25 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 22 Mar 2024 | 45.85 | 47.15 | 45.40 | 45.80 | 45.80 | 116,214 |
| 21 Mar 2024 | 46.00 | 46.00 | 45.30 | 45.85 | 45.85 | 48,975 |
| 20 Mar 2024 | 45.80 | 46.10 | 45.05 | 45.55 | 45.55 | 57,767 |
| 19 Mar 2024 | 47.00 | 47.00 | 45.65 | 45.75 | 45.75 | 82,052 |
| 18 Mar 2024 | 46.30 | 46.45 | 45.80 | 46.45 | 46.45 | 71,033 |
| 15 Mar 2024 | 46.55 | 46.65 | 45.30 | 46.30 | 46.30 | 171,300 |
| 14 Mar 2024 | 46.45 | 46.55 | 45.75 | 46.50 | 46.50 | 37,781 |
| 13 Mar 2024 | 46.00 | 46.90 | 46.00 | 46.45 | 46.45 | 109,686 |
| 12 Mar 2024 | 46.65 | 47.15 | 45.85 | 46.00 | 46.00 | 57,793 |
| 11 Mar 2024 | 45.85 | 46.65 | 45.70 | 46.40 | 46.40 | 85,767 |
| 08 Mar 2024 | 46.40 | 47.20 | 45.85 | 46.55 | 46.55 | 270,856 |
| 07 Mar 2024 | 47.45 | 48.20 | 46.35 | 46.35 | 46.35 | 308,497 |
| 06 Mar 2024 | 48.10 | 48.70 | 46.85 | 47.30 | 47.30 | 274,492 |
| 05 Mar 2024 | 47.85 | 49.95 | 47.45 | 48.00 | 48.00 | 263,663 |
| 04 Mar 2024 | 48.50 | 49.75 | 47.80 | 48.10 | 48.10 | 257,877 |
| 01 Mar 2024 | 49.05 | 49.15 | 48.40 | 48.80 | 48.80 | 76,506 |
| 29 Feb 2024 | 49.10 | 49.15 | 48.45 | 48.95 | 48.95 | 174,843 |
| 27 Feb 2024 | 48.95 | 49.80 | 48.35 | 48.35 | 48.35 | 351,800 |
| 26 Feb 2024 | 48.95 | 49.65 | 48.55 | 48.95 | 48.95 | 181,384 |
| 23 Feb 2024 | 47.85 | 49.65 | 47.85 | 48.85 | 48.85 | 289,209 |
| 22 Feb 2024 | 48.15 | 48.15 | 47.35 | 47.85 | 47.85 | 124,659 |
| 21 Feb 2024 | 48.25 | 48.50 | 47.60 | 47.80 | 47.80 | 71,187 |
| 20 Feb 2024 | 48.00 | 49.05 | 47.85 | 47.85 | 47.85 | 74,093 |
| 19 Feb 2024 | 50.00 | 50.50 | 48.00 | 48.60 | 48.60 | 292,093 |
| 16 Feb 2024 | 49.45 | 49.85 | 49.05 | 49.65 | 49.65 | 120,260 |
| 15 Feb 2024 | 47.95 | 49.50 | 47.85 | 49.40 | 49.40 | 286,352 |
| 05 Feb 2024 | 48.00 | 48.45 | 47.50 | 47.95 | 47.95 | 117,422 |
| 02 Feb 2024 | 47.65 | 48.05 | 47.35 | 47.35 | 47.35 | 87,440 |
| 01 Feb 2024 | 46.35 | 47.70 | 46.10 | 47.60 | 47.60 | 130,696 |
| 31 Jan 2024 | 46.70 | 46.70 | 45.90 | 46.35 | 46.35 | 43,234 |
| 30 Jan 2024 | 47.00 | 47.00 | 46.20 | 46.25 | 46.25 | 79,517 |
| 29 Jan 2024 | 45.95 | 46.90 | 45.80 | 46.90 | 46.90 | 195,168 |
| 26 Jan 2024 | 46.15 | 47.00 | 45.10 | 45.90 | 45.90 | 75,945 |
| 25 Jan 2024 | 46.65 | 47.15 | 44.95 | 45.65 | 45.65 | 104,306 |
| 24 Jan 2024 | 46.65 | 46.75 | 45.00 | 45.85 | 45.85 | 89,231 |
| 23 Jan 2024 | 45.60 | 46.50 | 45.25 | 46.00 | 46.00 | 56,224 |
| 22 Jan 2024 | 47.35 | 47.35 | 45.00 | 46.10 | 46.10 | 111,111 |
| 19 Jan 2024 | 47.70 | 47.70 | 46.45 | 47.35 | 47.35 | 33,837 |
| 18 Jan 2024 | 47.70 | 48.00 | 46.50 | 46.55 | 46.55 | 146,199 |
| 17 Jan 2024 | 47.25 | 48.35 | 47.05 | 47.55 | 47.55 | 132,476 |
| 16 Jan 2024 | 47.65 | 49.00 | 46.80 | 48.45 | 48.45 | 59,723 |
| 15 Jan 2024 | 48.00 | 48.40 | 47.10 | 48.00 | 48.00 | 64,837 |
| 12 Jan 2024 | 48.60 | 49.05 | 47.25 | 47.90 | 47.90 | 122,124 |
| 11 Jan 2024 | 48.00 | 48.75 | 47.15 | 48.40 | 48.40 | 196,957 |
| 10 Jan 2024 | 47.25 | 48.00 | 47.10 | 47.65 | 47.65 | 129,662 |
| 09 Jan 2024 | 48.20 | 48.95 | 47.25 | 48.00 | 48.00 | 107,491 |
| 08 Jan 2024 | 47.95 | 48.95 | 47.95 | 48.95 | 48.95 | 71,117 |
| 05 Jan 2024 | 48.50 | 49.05 | 47.85 | 48.40 | 48.40 | 85,590 |
| 04 Jan 2024 | 48.05 | 48.75 | 47.95 | 48.30 | 48.30 | 167,710 |
| 03 Jan 2024 | 47.90 | 49.00 | 47.90 | 48.60 | 48.60 | 13,458 |
| 02 Jan 2024 | 48.75 | 48.95 | 47.90 | 48.45 | 48.45 | 119,082 |
| 29 Dec 2023 | 49.40 | 50.10 | 47.90 | 48.50 | 48.50 | 117,029 |
| 28 Dec 2023 | 48.60 | 50.20 | 48.45 | 49.45 | 49.45 | 125,750 |
| 27 Dec 2023 | 47.80 | 48.50 | 47.75 | 48.40 | 48.40 | 81,802 |
| 26 Dec 2023 | 48.80 | 49.10 | 47.85 | 48.45 | 48.45 | 174,459 |
| 25 Dec 2023 | 49.45 | 49.45 | 48.20 | 48.20 | 48.20 | 133,403 |
| 22 Dec 2023 | 51.00 | 51.00 | 48.95 | 49.45 | 49.45 | 135,824 |
| 21 Dec 2023 | 50.50 | 50.70 | 49.85 | 50.10 | 50.10 | 196,706 |
| 20 Dec 2023 | 49.65 | 51.00 | 49.30 | 50.50 | 50.50 | 346,776 |
| 19 Dec 2023 | 49.00 | 50.70 | 47.35 | 49.70 | 49.70 | 429,147 |
| 18 Dec 2023 | 49.00 | 50.80 | 47.55 | 49.50 | 49.50 | 406,342 |
| 15 Dec 2023 | 47.60 | 49.25 | 47.30 | 48.15 | 48.15 | 145,436 |
| 14 Dec 2023 | 47.15 | 48.00 | 46.85 | 47.50 | 47.50 | 95,618 |
| 13 Dec 2023 | 47.85 | 48.55 | 46.90 | 46.95 | 46.95 | 154,693 |
| 12 Dec 2023 | 48.00 | 49.50 | 47.10 | 48.40 | 48.40 | 235,936 |
| 11 Dec 2023 | 49.80 | 50.90 | 48.30 | 49.05 | 49.05 | 108,324 |
| 08 Dec 2023 | 49.40 | 50.60 | 49.35 | 49.75 | 49.75 | 170,086 |
| 07 Dec 2023 | 49.80 | 50.70 | 48.40 | 49.40 | 49.40 | 165,290 |
| 06 Dec 2023 | 50.40 | 51.80 | 49.80 | 50.60 | 50.60 | 234,342 |
| 05 Dec 2023 | 51.00 | 51.30 | 49.15 | 49.95 | 49.95 | 206,021 |
| 04 Dec 2023 | 53.00 | 53.60 | 49.00 | 51.30 | 51.30 | 647,995 |
| 01 Dec 2023 | 50.60 | 52.70 | 49.85 | 52.60 | 52.60 | 396,429 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.