Anji Technology Co Ltd(TW:6477)
NT$28.60+0.00 (+4.38%)
TW:6477
Anji Technology Co Ltd historical prices
NT$28.60
At close:+0.00 (+4.38%)
Anji Technology Co Ltd (6477) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.90 | 29.95 | 28.15 | 28.60 | 28.60 | +4.38% | 506,755 | 0.40 |
| Nov 09, 2026 | 27.40 | 29.55 | 27.35 | 28.60 | 28.60 | +4.38% | 866,294 | 0.68 |
| Nov 06, 2026 | 25.30 | 28.40 | 25.30 | 27.40 | 27.40 | -1.62% | 1,711,532 | 1.35 |
| Nov 05, 2026 | 30.00 | 31.50 | 27.70 | 27.85 | 27.85 | -3.97% | 1,662,025 | 1.31 |
| Nov 04, 2026 | 29.30 | 29.40 | 27.45 | 29.00 | 29.00 | +0.00% | 625,045 | 0.49 |
| Nov 03, 2026 | 30.25 | 30.25 | 29.00 | 29.00 | 29.00 | -4.45% | 379,648 | 0.30 |
| Nov 02, 2026 | 29.60 | 30.55 | 29.60 | 30.35 | 30.35 | +1.17% | 194,325 | 0.15 |
| Oct 30, 2026 | 31.05 | 31.05 | 29.80 | 30.00 | 30.00 | -3.38% | 622,145 | 0.47 |
| Oct 29, 2026 | 31.65 | 31.75 | 31.05 | 31.05 | 31.05 | -1.43% | 349,508 | 0.26 |
| Oct 28, 2026 | 31.50 | 31.55 | 31.30 | 31.50 | 31.50 | +0.80% | 183,553 | 0.13 |
| Oct 27, 2026 | 32.30 | 32.30 | 31.00 | 31.25 | 31.25 | -2.34% | 467,836 | 0.33 |
| Oct 26, 2026 | 32.00 | 32.85 | 31.95 | 32.00 | 32.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 32.00 | 32.85 | 31.95 | 32.00 | 32.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 32.50 | 32.85 | 31.95 | 32.00 | 32.00 | -1.08% | 544,225 | 0.35 |
| Oct 21, 2026 | 32.35 | 32.80 | 32.30 | 32.35 | 32.35 | +1.41% | 327,557 | 0.20 |
| Oct 20, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -0.62% | 262,865 | 0.15 |
| Oct 19, 2026 | 32.10 | 32.20 | 31.65 | 32.10 | 32.10 | -0.93% | 338,984 | 0.18 |
| Oct 16, 2026 | 32.40 | 32.90 | 32.30 | 32.40 | 32.40 | +0.31% | 443,143 | 0.20 |
| Oct 15, 2026 | 32.50 | 32.70 | 32.15 | 32.30 | 32.30 | -1.82% | 598,304 | 0.25 |
| Oct 14, 2026 | 32.90 | 33.20 | 32.85 | 32.90 | 32.90 | +0.61% | 432,842 | 0.18 |
| Oct 13, 2026 | 33.05 | 33.20 | 32.50 | 32.70 | 32.70 | -1.65% | 481,137 | 0.19 |
| Oct 12, 2026 | 33.50 | 33.50 | 33.10 | 33.25 | 33.25 | -1.34% | 479,206 | 0.18 |
| Oct 09, 2026 | 33.70 | 33.85 | 33.60 | 33.70 | 33.70 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.75 | 33.85 | 33.60 | 33.70 | 33.70 | -0.44% | 253,978 | 0.08 |
| Oct 07, 2026 | 33.70 | 34.00 | 33.70 | 33.85 | 33.85 | +0.45% | 317,814 | 0.10 |
| Oct 06, 2026 | 34.30 | 34.30 | 33.70 | 33.70 | 33.70 | -1.03% | 500,029 | 0.15 |
| Oct 05, 2026 | 34.60 | 34.60 | 34.05 | 34.05 | 34.05 | -1.59% | 651,241 | 0.20 |
| Oct 02, 2026 | 35.20 | 35.20 | 34.30 | 34.60 | 34.60 | -0.57% | 614,379 | 0.19 |
| Oct 01, 2026 | 35.65 | 35.65 | 34.70 | 34.80 | 34.80 | -2.25% | 643,318 | 0.19 |
| Sep 30, 2026 | 34.50 | 35.85 | 34.30 | 35.60 | 35.60 | +4.40% | 2,304,661 | 0.66 |
| Sep 29, 2026 | 34.00 | 34.35 | 34.00 | 34.10 | 34.10 | +0.29% | 230,701 | 0.07 |
| Sep 28, 2026 | 34.00 | 35.10 | 34.00 | 34.00 | 34.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.00 | 35.10 | 34.00 | 34.00 | 34.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.55 | 35.10 | 34.00 | 34.00 | 34.00 | -0.58% | 852,394 | 0.23 |
| Sep 23, 2026 | 34.50 | 35.00 | 34.15 | 34.20 | 34.20 | -0.87% | 683,856 | 0.19 |
| Sep 22, 2026 | 35.65 | 36.30 | 34.50 | 34.50 | 34.50 | -7.75% | 3,066,180 | 0.85 |
| Sep 21, 2026 | 35.15 | 37.60 | 34.90 | 37.40 | 37.40 | +8.88% | 6,170,287 | 1.76 |
| Sep 18, 2026 | 34.45 | 34.80 | 33.90 | 34.35 | 34.35 | +1.63% | 517,039 | 0.15 |
| Sep 17, 2026 | 34.05 | 34.35 | 33.80 | 33.80 | 33.80 | -0.44% | 454,355 | 0.13 |
| Sep 16, 2026 | 33.75 | 34.00 | 33.55 | 33.95 | 33.95 | +1.34% | 363,563 | 0.10 |
| Sep 15, 2026 | 33.90 | 34.15 | 33.50 | 33.50 | 33.50 | -1.62% | 292,810 | 0.08 |
| Sep 14, 2026 | 33.70 | 34.30 | 33.70 | 34.05 | 34.05 | +1.04% | 368,499 | 0.10 |
| Sep 11, 2026 | 33.70 | 34.60 | 33.60 | 33.70 | 33.70 | -0.44% | 825,149 | 0.23 |
| Sep 10, 2026 | 34.60 | 34.60 | 33.80 | 33.85 | 33.85 | -1.60% | 473,390 | 0.13 |
| Sep 09, 2026 | 34.30 | 35.10 | 34.30 | 34.40 | 34.40 | +0.58% | 338,786 | 0.10 |
| Sep 08, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | 503,720 | 0.14 |
| Sep 07, 2026 | 35.20 | 35.20 | 34.30 | 34.60 | 34.60 | -0.57% | 463,362 | 0.13 |
| Sep 04, 2026 | 35.25 | 35.25 | 34.20 | 34.80 | 34.80 | +0.58% | 563,588 | 0.16 |
| Sep 03, 2026 | 35.80 | 36.00 | 34.60 | 34.60 | 34.60 | -3.22% | 830,884 | 0.23 |
| Sep 02, 2026 | 35.15 | 36.35 | 35.15 | 35.75 | 35.75 | +0.42% | 693,021 | 0.19 |
