ANJI Technology Co., Ltd. - 6477.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.6	35.1	35.1	35.15	34.55	472,172
December 03, 2025	33.9	34.45	34.45	34.55	33.9	373,429
December 02, 2025	34.4	33.85	33.85	34.4	33.85	439,580
December 01, 2025	34.6	34.25	34.25	35	34	383,054
November 28, 2025	34.65	34.6	34.6	34.85	34.3	532,436
November 27, 2025	37.3	34.6	34.6	37.3	34.6	2.92M
November 26, 2025	34.6	37.3	37.3	37.3	34.6	3.44M
November 25, 2025	33.6	33.95	33.95	34.25	33.45	245,498
November 24, 2025	33.85	33.25	33.25	34.4	33.2	435,901
November 21, 2025	33.8	33.4	33.4	34.75	33	567,730
November 20, 2025	35	34.45	34.45	35.25	34	397,315
November 19, 2025	36.5	34.2	34.2	36.5	34.15	1.18M
November 18, 2025	37.9	36.1	36.1	38.2	36.1	2.82M
November 17, 2025	36.2	36.1	36.1	37.15	35.4	580,732
November 14, 2025	36.45	35.25	35.25	36.7	35.25	588,350
November 13, 2025	36.35	36.5	36.5	36.85	36	333,991
November 12, 2025	35.8	36.25	36.25	36.65	35.8	448,124
November 11, 2025	37.05	36	36	37.25	36	554,089
November 10, 2025	36.6	37.25	37.25	37.25	36.05	370,544
November 07, 2025	37	36.45	36.45	37	36.05	353,465
November 06, 2025	36.85	37	37	37.15	36.6	410,383
November 05, 2025	37.5	36.75	36.75	37.6	36.5	480,109
November 04, 2025	37.6	37.4	37.4	38.5	37.4	501,484
November 03, 2025	37.45	37.5	37.5	38.65	36.8	617,734
October 31, 2025	37.85	37.3	37.3	38	37.3	337,197
October 30, 2025	38.3	37.5	37.5	38.85	37.5	510,732
October 29, 2025	38.75	37.7	37.7	38.75	37.5	742,671
October 28, 2025	39.05	38.15	38.15	39.2	38	452,263
October 27, 2025	39	38.7	38.7	39.25	38.2	508,519
October 23, 2025	39	38.6	38.6	39.1	38.4	350,723
October 22, 2025	39.25	39.1	39.1	39.85	39	232,629
October 21, 2025	39.3	39.3	39.3	39.95	39.05	657,734
October 20, 2025	39	39.15	39.15	39.3	38.55	427,670
October 17, 2025	39.85	39	39	39.85	38.6	920,268
October 16, 2025	40.1	39.85	39.85	40.95	39.85	820,763
October 15, 2025	39.7	39.95	39.95	40	39.4	545,120
October 14, 2025	40.2	39.15	39.15	40.8	38.85	926,035
October 13, 2025	38.4	40.2	40.2	40.8	38.2	1.25M
October 09, 2025	39.8	40.5	40.5	40.55	39.6	1.56M
October 08, 2025	39.95	39	39	39.95	38.85	664,082
October 07, 2025	39.8	39.45	39.45	40.25	39.2	872,566
October 03, 2025	39.85	39.65	39.65	40.6	39.5	1.35M
October 02, 2025	42	39.6	39.6	42.2	39.5	2.04M
October 01, 2025	42.2	41.35	41.35	43.1	41.3	1.34M
September 30, 2025	41.05	42.1	42.1	42.1	40.8	1.34M
September 26, 2025	43.15	41.05	41.05	43.2	40.8	2.58M
September 25, 2025	43.5	43.35	43.35	43.95	42.85	1.24M
September 24, 2025	43.6	43.5	43.5	44.2	43.3	1.85M
September 23, 2025	44.95	43.15	43.15	44.95	42.6	3.47M
September 22, 2025	42.85	44.65	44.65	45.7	42.45	6.78M
September 19, 2025	42.6	42.4	42.4	42.95	42.05	1.66M
September 18, 2025	44.55	42.6	42.6	46.75	42.5	6.92M
September 17, 2025	43.55	44.15	44.15	44.95	43.55	2.97M
September 16, 2025	43.6	43.35	43.35	43.6	42.2	1.86M
September 15, 2025	44.7	43.4	43.4	45	43.35	2.81M
September 12, 2025	43.1	44.5	44.5	45.2	43.05	4.4M
September 11, 2025	43.6	43.1	43.1	43.6	42.1	1.99M
September 10, 2025	44.15	43.5	43.5	45.1	43.3	2M
September 09, 2025	43.1	44	44	45.8	42.9	5.2M
September 08, 2025	42.95	42.85	42.85	43.15	41.9	1.31M

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