Taiwan - Delayed Quote TWD

ANJI Technology Co., Ltd. (6477.TW)

29.20

+0.05

+(0.17%)

At close: 1:30:39 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	29.20	29.55	29.00	29.20	29.20	235,364
Jun 2, 2025	29.75	29.75	28.85	29.15	29.15	370,010
May 29, 2025	30.55	30.55	29.70	29.85	29.85	352,001
May 28, 2025	31.00	31.20	30.10	30.35	30.35	318,216
May 27, 2025	31.00	31.10	30.15	30.60	30.60	500,296
May 26, 2025	31.80	31.80	30.70	30.90	30.90	822,520
May 23, 2025	32.60	32.60	31.70	31.70	31.70	1,263,119
May 22, 2025	33.15	33.65	32.45	32.90	32.90	2,235,059
May 21, 2025	31.70	34.45	31.70	33.35	33.35	5,853,232
May 20, 2025	32.70	33.20	31.50	31.70	31.70	1,191,278
May 19, 2025	32.90	33.80	32.40	32.80	32.80	3,122,537
May 16, 2025	31.20	32.40	31.20	31.85	31.85	1,124,696
May 15, 2025	31.35	31.40	30.85	31.10	31.10	349,930
May 14, 2025	31.00	31.75	30.90	31.35	31.35	1,145,115
May 13, 2025	30.90	31.20	30.40	30.55	30.55	589,137
May 12, 2025	29.90	30.90	29.80	30.85	30.85	963,106
May 9, 2025	29.90	30.20	29.65	29.70	29.70	321,101
May 8, 2025	29.75	30.35	29.75	29.85	29.85	415,427
May 7, 2025	30.25	30.25	29.40	29.50	29.50	317,011
May 6, 2025	29.40	30.30	29.40	29.90	29.90	459,053
May 5, 2025	30.60	30.70	29.30	29.50	29.50	612,022
May 2, 2025	30.05	30.85	29.95	30.30	30.30	939,030
Apr 30, 2025	30.15	30.20	29.40	29.40	29.40	787,480
Apr 29, 2025	31.25	31.65	30.15	30.35	30.35	1,943,931
Apr 28, 2025	30.85	30.85	29.50	30.10	30.10	795,836
Apr 25, 2025	30.50	30.70	29.70	29.80	29.80	1,099,260
Apr 24, 2025	30.40	30.80	29.35	29.60	29.60	1,721,012
Apr 23, 2025	30.95	32.20	30.05	30.55	30.55	9,934,471
Apr 22, 2025	26.90	29.30	26.30	29.30	29.30	1,488,112
Apr 21, 2025	27.65	27.65	26.50	26.65	26.65	327,100
Apr 18, 2025	27.85	28.15	27.50	27.65	27.65	275,140
Apr 17, 2025	28.10	28.20	27.20	27.90	27.90	501,100
Apr 16, 2025	28.20	29.30	28.05	28.10	28.10	1,238,228
Apr 15, 2025	27.45	28.45	27.45	28.40	28.40	618,157
Apr 14, 2025	27.05	28.40	26.90	27.10	27.10	874,100
Apr 11, 2025	25.40	26.70	24.00	26.50	26.50	697,000
Apr 10, 2025	26.15	26.30	25.50	26.30	26.30	623,237
Apr 9, 2025	26.30	26.30	23.95	23.95	23.95	1,798,697
Apr 8, 2025	26.60	28.00	26.60	26.60	26.60	1,526,160
Apr 7, 2025	29.55	29.55	29.55	29.55	29.55	60,009
Apr 2, 2025	32.35	33.00	32.00	32.80	32.80	1,093,002
Apr 1, 2025	31.65	33.65	31.10	32.70	32.70	2,224,176
Mar 31, 2025	33.50	33.50	31.05	31.10	31.10	1,757,206
Mar 28, 2025	34.85	35.95	34.00	34.50	34.50	3,163,100
Mar 27, 2025	37.05	37.35	34.80	34.90	34.90	2,650,451
Mar 26, 2025	38.00	38.00	36.65	37.35	37.35	2,603,178
Mar 25, 2025	39.00	39.90	36.75	37.30	37.30	12,859,667
Mar 24, 2025	35.25	38.55	35.10	38.55	38.55	7,314,029
Mar 21, 2025	34.60	36.25	34.60	35.05	35.05	1,364,723
Mar 20, 2025	35.70	35.70	34.60	34.60	34.60	447,030
Mar 19, 2025	34.05	36.50	33.85	34.95	34.95	1,640,266
Mar 18, 2025	34.50	34.90	34.05	34.05	34.05	327,017
Mar 17, 2025	34.50	35.00	34.30	34.30	34.30	317,100
Mar 14, 2025	34.05	35.20	33.55	34.80	34.80	964,222
Mar 13, 2025	34.60	34.95	33.50	33.60	33.60	427,482
Mar 12, 2025	34.50	34.65	33.90	34.05	34.05	521,275
Mar 11, 2025	34.70	34.70	33.50	34.45	34.45	764,409
Mar 10, 2025	35.30	35.70	35.05	35.05	35.05	541,175
Mar 7, 2025	35.60	36.20	35.50	35.50	35.50	328,108
Mar 6, 2025	36.40	36.45	35.70	35.80	35.80	444,843
Mar 5, 2025	36.30	36.60	36.00	36.35	36.35	419,238
Mar 4, 2025	35.70	36.40	35.10	36.00	36.00	430,140
Mar 3, 2025	36.20	36.60	35.75	35.75	35.75	595,200
Feb 27, 2025	37.75	38.25	36.60	36.90	36.90	1,163,350
Feb 26, 2025	38.15	38.75	37.70	37.70	37.70	1,545,315
Feb 25, 2025	37.70	40.20	37.00	38.10	38.10	4,093,572
Feb 24, 2025	37.30	38.40	37.30	37.55	37.55	633,436
Feb 21, 2025	38.90	39.00	37.90	37.90	37.90	1,366,240
Feb 20, 2025	39.25	39.80	38.30	38.50	38.50	2,058,240
Feb 19, 2025	37.35	39.80	37.35	39.40	39.40	3,848,799
Feb 18, 2025	37.55	37.75	36.95	37.35	37.35	1,258,350
Feb 17, 2025	38.00	38.55	37.25	37.50	37.50	2,733,271
Feb 14, 2025	35.50	38.60	35.05	37.20	37.20	3,652,296
Feb 13, 2025	34.45	36.15	34.35	35.15	35.15	1,196,656
Feb 12, 2025	35.05	35.60	34.05	34.35	34.35	1,120,200
Feb 11, 2025	35.10	35.80	34.90	35.20	35.20	956,001
Feb 10, 2025	37.00	37.30	34.70	35.00	35.00	2,904,059
Feb 7, 2025	39.20	39.55	38.20	38.20	38.20	1,875,238
Feb 6, 2025	38.15	40.40	36.90	39.20	39.20	5,865,219
Feb 5, 2025	38.60	39.40	38.25	38.60	38.60	1,038,220
Feb 4, 2025	37.50	39.40	37.50	39.00	39.00	681,732
Feb 3, 2025	37.45	38.65	37.45	38.10	38.10	688,102
Jan 22, 2025	40.05	40.05	39.20	39.70	39.70	742,814
Jan 21, 2025	38.90	40.00	38.90	39.80	39.80	1,266,624
Jan 20, 2025	39.10	39.50	38.55	39.15	39.15	550,194
Jan 17, 2025	39.90	39.90	38.40	39.20	39.20	888,584
Jan 16, 2025	39.50	39.90	39.00	39.35	39.35	954,017
Jan 15, 2025	39.00	39.95	38.10	39.00	39.00	2,161,105
Jan 14, 2025	37.65	38.20	37.40	38.00	38.00	964,178
Jan 13, 2025	38.30	38.30	36.10	37.30	37.30	1,450,718
Jan 10, 2025	38.05	38.05	36.55	37.70	37.70	2,570,135
Jan 9, 2025	40.00	42.60	38.65	38.65	38.65	14,379,863
Jan 8, 2025	39.65	43.30	37.15	40.60	40.60	22,530,650
Jan 7, 2025	41.10	41.10	38.80	39.55	39.55	31,031,947
Jan 6, 2025	37.40	37.40	37.40	37.40	37.40	1,952,197
Jan 3, 2025	34.00	34.00	34.00	34.00	34.00	961,385
Jan 2, 2025	30.95	30.95	30.95	30.95	30.95	720,157
Dec 31, 2024	28.75	28.75	27.85	28.15	28.15	111,664
Dec 30, 2024	28.30	28.50	28.00	28.25	28.25	83,196
Dec 27, 2024	28.50	28.50	27.95	28.30	28.30	114,002
Dec 26, 2024	28.20	29.05	28.20	28.25	28.25	286,020
Dec 25, 2024	28.40	28.40	28.00	28.10	28.10	149,058
Dec 24, 2024	27.50	28.35	27.50	28.30	28.30	245,060
Dec 23, 2024	27.60	27.90	27.20	27.45	27.45	226,112
Dec 20, 2024	27.65	28.00	27.25	27.25	27.25	258,352
Dec 19, 2024	27.85	28.30	27.65	27.80	27.80	173,091
Dec 18, 2024	28.25	28.60	28.00	28.40	28.40	118,008
Dec 17, 2024	28.20	28.65	28.20	28.35	28.35	117,350
Dec 16, 2024	28.75	29.10	28.05	28.25	28.25	324,039
Dec 13, 2024	29.75	29.75	28.95	29.00	29.00	328,597
Dec 12, 2024	30.50	31.20	30.05	30.05	30.05	182,181
Dec 11, 2024	31.20	31.20	30.15	30.15	30.15	236,500
Dec 10, 2024	31.15	31.55	30.50	30.70	30.70	211,196
Dec 9, 2024	31.10	31.35	30.60	30.60	30.60	330,699
Dec 6, 2024	31.00	31.75	31.00	31.45	31.45	278,282
Dec 5, 2024	31.60	31.75	31.00	31.30	31.30	127,050
Dec 4, 2024	31.85	31.85	31.25	31.50	31.50	183,514
Dec 3, 2024	31.30	31.75	31.00	31.60	31.60	384,000
Dec 2, 2024	31.20	31.90	30.65	31.30	31.30	960,112
Nov 29, 2024	29.75	30.50	29.75	30.00	30.00	152,019
Nov 28, 2024	30.30	30.35	29.70	30.05	30.05	141,030
Nov 27, 2024	30.55	30.75	30.00	30.20	30.20	200,019
Nov 26, 2024	30.95	31.15	30.65	30.75	30.75	221,033
Nov 25, 2024	30.05	30.80	30.05	30.80	30.80	359,013
Nov 22, 2024	29.65	29.90	29.50	29.65	29.65	90,007
Nov 21, 2024	29.25	29.65	29.25	29.40	29.40	122,001
Nov 20, 2024	29.25	29.25	29.25	29.25	29.25	144,428
Nov 19, 2024	29.80	29.95	29.45	29.80	29.80	193,231
Nov 18, 2024	29.30	29.85	29.15	29.50	29.50	197,058
Nov 15, 2024	28.30	30.00	28.30	29.55	29.55	721,537
Nov 14, 2024	29.10	29.20	28.50	28.50	28.50	417,075
Nov 13, 2024	29.30	29.55	29.00	29.00	29.00	600,000
Nov 12, 2024	30.70	30.70	29.60	29.60	29.60	754,279
Nov 11, 2024	30.70	31.05	30.30	31.00	31.00	511,200
Nov 8, 2024	33.85	33.95	31.00	31.05	31.05	1,991,232
Nov 7, 2024	33.95	34.45	33.80	34.40	34.40	293,001
Nov 6, 2024	34.30	34.55	33.95	33.95	33.95	198,008
Nov 5, 2024	34.40	34.45	33.95	34.30	34.30	189,078
Nov 4, 2024	34.85	34.85	34.00	34.00	34.00	264,056
Nov 1, 2024	33.15	35.20	33.15	34.85	34.85	885,196
Oct 30, 2024	33.35	33.80	33.15	33.15	33.15	225,020
Oct 29, 2024	33.35	33.80	32.95	33.20	33.20	255,019
Oct 28, 2024	33.45	33.45	32.70	33.15	33.15	215,134
Oct 25, 2024	33.45	33.55	33.25	33.35	33.35	194,459
Oct 24, 2024	33.90	33.90	33.40	33.50	33.50	240,049
Oct 23, 2024	33.55	34.30	33.55	33.70	33.70	221,076
Oct 22, 2024	33.85	34.00	33.25	33.75	33.75	152,218
Oct 21, 2024	33.70	33.95	33.45	33.70	33.70	225,985
Oct 18, 2024	34.20	34.20	33.30	33.40	33.40	257,150
Oct 17, 2024	34.00	34.45	33.85	33.95	33.95	196,416
Oct 16, 2024	34.20	34.20	33.60	33.75	33.75	210,078
Oct 15, 2024	34.20	34.50	33.90	33.90	33.90	173,239
Oct 14, 2024	33.80	34.60	33.80	34.40	34.40	163,596
Oct 11, 2024	34.45	34.75	33.90	33.90	33.90	161,097
Oct 9, 2024	35.30	35.95	34.30	34.35	34.35	284,881
Oct 8, 2024	36.05	36.05	35.15	35.15	35.15	272,074
Oct 7, 2024	35.65	36.15	35.45	36.05	36.05	216,588
Oct 4, 2024	36.40	36.45	35.65	35.85	35.85	209,079
Oct 1, 2024	36.30	36.90	36.00	36.40	36.40	446,821
Sep 30, 2024	36.40	36.40	35.70	35.90	35.90	357,019
Sep 27, 2024	34.95	36.10	34.95	35.65	35.65	630,838
Sep 26, 2024	35.65	35.90	34.80	34.80	34.80	323,065
Sep 25, 2024	34.85	35.50	34.85	35.35	35.35	283,281
Sep 24, 2024	34.80	35.25	34.70	34.80	34.80	151,096
Sep 23, 2024	35.10	35.35	34.90	35.20	35.20	221,099
Sep 20, 2024	35.60	35.60	34.95	34.95	34.95	230,337
Sep 19, 2024	34.70	35.50	34.70	35.25	35.25	290,188
Sep 18, 2024	34.75	35.20	34.55	34.60	34.60	302,347
Sep 16, 2024	34.40	35.20	34.05	34.65	34.65	254,168
Sep 13, 2024	33.20	34.00	33.20	34.00	34.00	185,722
Sep 12, 2024	33.35	33.60	33.00	33.20	33.20	199,302
Sep 11, 2024	32.70	33.30	32.60	32.75	32.75	375,339
Sep 10, 2024	34.40	34.40	32.70	32.70	32.70	448,276
Sep 9, 2024	32.90	33.85	32.90	33.85	33.85	205,170
Sep 6, 2024	33.55	33.90	33.25	33.80	33.80	137,001
Sep 5, 2024	34.05	34.80	33.40	33.55	33.55	327,162
Sep 4, 2024	33.25	34.30	32.80	33.75	33.75	517,668
Sep 3, 2024	35.95	36.10	35.50	35.50	35.50	323,047
Sep 2, 2024	36.80	37.00	36.00	36.00	36.00	328,684
Aug 30, 2024	36.70	37.15	36.50	36.60	36.60	340,089
Aug 29, 2024	36.60	37.60	36.50	36.50	36.50	662,216
Aug 28, 2024	37.20	37.20	36.30	36.45	36.45	612,118
Aug 27, 2024	36.10	36.75	35.85	36.45	36.45	727,237
Aug 26, 2024	35.80	36.70	35.55	35.90	35.90	1,407,249
Aug 23, 2024	34.65	34.70	34.05	34.65	34.65	313,314
Aug 22, 2024	35.30	35.35	34.80	34.80	34.80	423,150
Aug 21, 2024	34.75	35.35	34.30	34.70	34.70	481,531
Aug 20, 2024	34.50	35.50	34.25	34.70	34.70	867,478
Aug 19, 2024	34.20	34.30	33.85	34.25	34.25	332,127
Aug 16, 2024	34.45	34.45	34.00	34.10	34.10	544,668
Aug 15, 2024	34.05	34.10	33.45	33.90	33.90	441,400
Aug 14, 2024	34.25	34.80	33.60	33.60	33.60	545,199
Aug 13, 2024	33.80	33.80	32.70	33.25	33.25	483,250
Aug 12, 2024	33.70	34.20	33.40	33.60	33.60	570,503
Aug 9, 2024	34.20	34.70	33.55	33.55	33.55	595,100
Aug 8, 2024	33.80	33.95	32.95	33.40	33.40	652,059
Aug 7, 2024	31.90	34.65	31.90	34.10	34.10	1,067,098
Aug 6, 2024	32.40	33.50	30.30	31.80	31.80	1,545,250
Aug 5, 2024	36.00	36.30	33.15	33.15	33.15	1,775,275
Aug 2, 2024	37.95	37.95	36.70	36.80	36.80	1,235,961
Aug 1, 2024	38.00	38.60	37.85	38.30	38.30	622,699
Jul 31, 2024	38.35	38.55	37.70	37.70	37.70	762,096
Jul 30, 2024	37.60	38.45	37.50	38.35	38.35	1,128,550
Jul 29, 2024	39.80	39.80	37.80	37.80	37.80	1,411,338
Jul 26, 2024	39.50	39.90	38.80	39.20	39.20	1,061,410
Jul 23, 2024	42.05	42.15	40.20	40.45	40.45	2,182,716
Jul 22, 2024	43.30	44.50	41.35	41.40	41.40	3,263,258
Jul 19, 2024	42.90	45.50	42.80	43.15	43.15	5,465,141
Jul 18, 2024	43.70	43.80	42.75	42.95	42.95	1,609,103
Jul 17, 2024	44.00	44.55	43.90	44.00	44.00	881,881
Jul 16, 2024	44.80	45.00	43.60	43.70	43.70	1,573,396
Jul 15, 2024	46.85	46.85	44.30	44.45	44.45	2,778,042
Jul 12, 2024	45.60	47.60	45.60	45.95	45.95	8,172,045
Jul 11, 2024	45.40	47.30	45.10	45.45	45.45	4,613,991
Jul 10, 2024	46.80	47.30	45.35	45.45	45.45	5,400,896
Jul 9, 2024	44.80	46.90	42.80	46.65	46.65	4,601,040
Jul 8, 2024	46.95	46.95	44.60	44.60	44.60	4,089,046
Jul 5, 2024	46.00	48.50	45.90	46.45	46.45	8,762,040
Jul 4, 2024	46.15	47.35	45.75	45.80	45.80	7,396,774
Jul 3, 2024	48.00	48.20	45.50	46.15	46.15	18,620,009
Jul 2, 2024	44.85	47.00	44.70	47.00	47.00	27,784,370
Jul 1, 2024	43.60	44.85	42.70	42.75	42.75	4,057,480
Jun 28, 2024	44.00	45.85	42.60	43.60	43.60	18,453,770
Jun 27, 2024	0.8 Dividend
Jun 27, 2024	38.65	42.35	38.65	42.35	42.35	5,321,279
Jun 26, 2024	38.25	39.90	38.05	39.30	38.50	2,275,957
Jun 25, 2024	38.00	38.75	37.90	38.15	37.37	697,230
Jun 24, 2024	39.15	39.15	38.00	38.00	37.23	939,092
Jun 21, 2024	37.45	38.35	37.45	38.25	37.47	1,320,140
Jun 20, 2024	37.10	37.40	37.00	37.30	36.54	483,293
Jun 19, 2024	37.20	37.30	36.95	37.00	36.25	378,956
Jun 18, 2024	37.35	37.35	37.00	37.10	36.34	203,915
Jun 17, 2024	36.90	37.30	36.90	37.20	36.44	322,492
Jun 14, 2024	36.40	36.95	36.40	36.90	36.15	258,383
Jun 13, 2024	36.55	36.75	36.30	36.40	35.66	340,231
Jun 12, 2024	36.90	37.00	36.50	36.50	35.76	344,565
Jun 11, 2024	37.40	37.40	36.85	36.85	36.10	280,139
Jun 7, 2024	37.35	37.75	37.35	37.40	36.64	297,238
Jun 6, 2024	38.00	38.00	37.25	37.30	36.54	334,916
Jun 5, 2024	37.40	37.85	37.25	37.75	36.98	277,059
Jun 4, 2024	38.10	38.10	37.30	37.40	36.64	342,063
Jun 3, 2024	37.70	38.10	37.50	37.95	37.18	328,633

6443.TW TSEC Corporation

14.70

-2.65%

6244.TWO Motech Industries Inc.

18.65

-2.10%

4934.TW Tainergy Tech Co., Ltd.

11.30

-0.44%

2406.TW Gigastorage Corporation

11.35

-2.99%

3576.TW United Renewable Energy Co., Ltd.

7.10

-2.07%

3686.TW Danen Technology Corporation

16.30

-0.31%

3691.TWO Giga Solar Materials Corp.

64.50

-1.53%

4949.TW Win Win Precision Technology Co., Ltd.

54.90

-0.36%

6692.TWO Acmepoint Energy Services Co.,LTD

37.45

-1.06%

3713.TWO Hsinjing Holding Co., Ltd.

20.40

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ANJI Technology Co., Ltd. (6477.TW)

Related Tickers