Anji Technology Co Ltd 6477
TWSE · Taiwan · Electronic Technology
TWD 34.60-0.20 (-0.57%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 34.60 | -0.57% | TWD 35.20 | TWD 35.20 | TWD 34.30 | 610.38K |
| 2026-10-01 | TWD 34.80 | -2.25% | TWD 35.65 | TWD 35.65 | TWD 34.70 | 639.00K |
| 2026-09-30 | TWD 35.60 | +4.40% | TWD 34.50 | TWD 35.85 | TWD 34.30 | 2.29M |
| 2026-09-29 | TWD 34.10 | +0.29% | TWD 34.00 | TWD 34.35 | TWD 34.00 | 228.02K |
| 2026-09-24 | TWD 34.00 | -0.58% | TWD 34.55 | TWD 35.10 | TWD 34.00 | 849.20K |
| 2026-09-23 | TWD 34.20 | -0.87% | TWD 34.50 | TWD 35.00 | TWD 34.15 | 679.07K |
| 2026-09-22 | TWD 34.50 | -7.75% | TWD 35.65 | TWD 36.30 | TWD 34.50 | 3.05M |
| 2026-09-21 | TWD 37.40 | +8.88% | TWD 35.15 | TWD 37.60 | TWD 34.90 | 6.15M |
| 2026-09-18 | TWD 34.35 | +1.63% | TWD 34.45 | TWD 34.80 | TWD 33.90 | 513.08K |
| 2026-09-17 | TWD 33.80 | -0.44% | TWD 34.05 | TWD 34.35 | TWD 33.80 | 452.22K |
| 2026-09-16 | TWD 33.95 | +1.34% | TWD 33.75 | TWD 34.00 | TWD 33.55 | 360.31K |
| 2026-09-15 | TWD 33.50 | -1.62% | TWD 33.90 | TWD 34.15 | TWD 33.50 | 290.00K |
| 2026-09-14 | TWD 34.05 | +1.04% | TWD 33.70 | TWD 34.30 | TWD 33.70 | 363.32K |
| 2026-09-11 | TWD 33.70 | -0.44% | TWD 33.70 | TWD 34.60 | TWD 33.60 | 821.08K |
| 2026-09-10 | TWD 33.85 | -1.60% | TWD 34.60 | TWD 34.60 | TWD 33.80 | 469.55K |
| 2026-09-09 | TWD 34.40 | +0.58% | TWD 34.30 | TWD 35.10 | TWD 34.30 | 336.18K |
| 2026-09-08 | TWD 34.20 | -1.16% | TWD 34.80 | TWD 34.80 | TWD 34.20 | 498.50K |
| 2026-09-07 | TWD 34.60 | -0.57% | TWD 35.20 | TWD 35.20 | TWD 34.30 | 458.83K |
| 2026-09-04 | TWD 34.80 | +0.58% | TWD 35.25 | TWD 35.25 | TWD 34.20 | 561.00K |
| 2026-09-03 | TWD 34.60 | -3.22% | TWD 35.80 | TWD 36.00 | TWD 34.60 | 823.22K |
| 2026-09-02 | TWD 35.75 | +0.42% | TWD 35.15 | TWD 36.35 | TWD 35.15 | 689.10K |
| 2026-09-01 | TWD 35.60 | -2.33% | TWD 36.05 | TWD 36.55 | TWD 35.60 | 1.43M |
| 2026-08-31 | TWD 36.45 | -1.62% | TWD 37.00 | TWD 37.20 | TWD 36.20 | 693.09K |
| 2026-08-28 | TWD 37.05 | -2.88% | TWD 39.45 | TWD 39.60 | TWD 37.05 | 2.59M |
| 2026-08-27 | TWD 38.15 | +3.81% | TWD 36.95 | TWD 40.30 | TWD 36.95 | 4.79M |
| 2026-08-26 | TWD 36.75 | +3.09% | TWD 36.10 | TWD 37.25 | TWD 36.05 | 1.49M |
| 2026-08-25 | TWD 35.65 | -0.83% | TWD 35.60 | TWD 36.05 | TWD 35.05 | 735.07K |
| 2026-08-24 | TWD 35.95 | -2.84% | TWD 36.65 | TWD 37.00 | TWD 35.95 | 992.25K |
| 2026-08-21 | TWD 37.00 | -3.01% | TWD 37.80 | TWD 38.25 | TWD 37.00 | 1.57M |
| 2026-08-20 | TWD 38.15 | +1.73% | TWD 38.15 | TWD 41.00 | TWD 38.00 | 5.12M |
| 2026-08-19 | TWD 37.50 | -2.34% | TWD 38.20 | TWD 39.00 | TWD 36.80 | 2.85M |
| 2026-08-18 | TWD 38.40 | -0.13% | TWD 37.80 | TWD 40.30 | TWD 37.80 | 5.53M |
| 2026-08-17 | TWD 38.45 | +0.52% | TWD 40.15 | TWD 41.25 | TWD 37.30 | 11.45M |
| 2026-08-14 | TWD 38.25 | +9.91% | TWD 35.75 | TWD 38.25 | TWD 34.05 | 4.91M |
| 2026-08-13 | TWD 34.80 | +1.61% | TWD 34.30 | TWD 35.85 | TWD 34.30 | 1.36M |
| 2026-08-12 | TWD 34.25 | -2.00% | TWD 34.60 | TWD 34.80 | TWD 34.00 | 930.07K |
| 2026-08-11 | TWD 34.95 | +2.95% | TWD 33.80 | TWD 35.20 | TWD 32.75 | 2.07M |
| 2026-08-10 | TWD 33.95 | -0.29% | TWD 34.05 | TWD 34.75 | TWD 33.15 | 1.20M |
| 2026-08-07 | TWD 34.05 | -3.40% | TWD 35.20 | TWD 35.40 | TWD 34.00 | 849.20K |
| 2026-08-06 | TWD 35.25 | -2.89% | TWD 36.35 | TWD 36.80 | TWD 35.20 | 1.13M |
| 2026-08-05 | TWD 36.30 | +0.69% | TWD 36.40 | TWD 37.05 | TWD 35.80 | 1.85M |
| 2026-08-04 | TWD 36.05 | +1.41% | TWD 35.15 | TWD 37.80 | TWD 35.15 | 1.86M |
| 2026-08-03 | TWD 35.55 | -0.56% | TWD 35.00 | TWD 36.75 | TWD 34.50 | 1.90M |
| 2026-07-31 | TWD 35.75 | +9.66% | TWD 34.15 | TWD 35.85 | TWD 33.95 | 2.46M |
| 2026-07-30 | TWD 32.60 | -4.82% | TWD 34.20 | TWD 35.20 | TWD 32.35 | 2.61M |
| 2026-07-29 | TWD 34.25 | -2.70% | TWD 36.05 | TWD 36.15 | TWD 32.75 | 2.99M |
| 2026-07-28 | TWD 35.20 | -3.69% | TWD 35.50 | TWD 36.70 | TWD 35.00 | 2.85M |
| 2026-07-27 | TWD 36.55 | -5.92% | TWD 39.00 | TWD 39.05 | TWD 35.85 | 2.85M |
| 2026-07-24 | TWD 38.85 | +0.91% | TWD 38.30 | TWD 40.25 | TWD 37.85 | 5.87M |
| 2026-07-23 | TWD 38.50 | -4.11% | TWD 40.65 | TWD 40.95 | TWD 38.20 | 3.93M |
| 2026-07-22 | TWD 40.15 | -5.19% | TWD 41.45 | TWD 43.90 | TWD 39.90 | 11.69M |
| 2026-07-21 | TWD 42.35 | +3.29% | TWD 41.00 | TWD 45.10 | TWD 40.70 | 21.67M |
| 2026-07-20 | TWD 41.00 | +7.61% | TWD 38.25 | TWD 41.90 | TWD 38.05 | 8.73M |
| 2026-07-17 | TWD 38.10 | -7.07% | TWD 39.75 | TWD 41.25 | TWD 38.10 | 5.87M |
| 2026-07-16 | TWD 41.00 | -2.84% | TWD 41.05 | TWD 42.45 | TWD 41.00 | 4.35M |
| 2026-07-15 | TWD 42.20 | +1.69% | TWD 41.60 | TWD 42.95 | TWD 39.75 | 8.38M |
| 2026-07-14 | TWD 41.50 | +2.34% | TWD 40.70 | TWD 44.20 | TWD 40.45 | 15.37M |
| 2026-07-13 | TWD 40.55 | +1.76% | TWD 39.85 | TWD 42.80 | TWD 39.20 | 16.04M |
| 2026-07-10 | TWD 39.85 | 0.00% | TWD 39.85 | TWD 39.85 | TWD 39.85 | 0 |
| 2026-07-09 | TWD 39.85 | +4.73% | TWD 40.30 | TWD 41.40 | TWD 39.60 | 7.74M |
| 2026-07-08 | TWD 38.05 | +8.10% | TWD 35.65 | TWD 38.50 | TWD 34.80 | 3.63M |
| 2026-07-07 | TWD 35.20 | -9.86% | TWD 39.55 | TWD 39.55 | TWD 35.15 | 3.32M |
| 2026-07-06 | TWD 39.05 | +5.83% | TWD 37.50 | TWD 40.10 | TWD 35.30 | 6.91M |
| 2026-07-03 | TWD 36.90 | +9.82% | TWD 34.15 | TWD 36.95 | TWD 34.10 | 7.02M |
| 2026-07-02 | TWD 33.60 | -1.90% | TWD 34.45 | TWD 35.25 | TWD 33.60 | 2.36M |
| 2026-07-01 | TWD 34.25 | +2.54% | TWD 34.05 | TWD 34.95 | TWD 33.00 | 4.59M |
| 2026-06-30 | TWD 33.40 | +9.87% | TWD 31.00 | TWD 33.40 | TWD 30.90 | 2.46M |
| 2026-06-29 | TWD 30.40 | +2.70% | TWD 29.75 | TWD 31.15 | TWD 29.75 | 660.30K |
| 2026-06-26 | TWD 29.60 | -4.82% | TWD 31.15 | TWD 31.15 | TWD 29.60 | 981.00K |
| 2026-06-25 | TWD 31.10 | -2.20% | TWD 32.00 | TWD 32.00 | TWD 31.00 | 711.14K |
| 2026-06-24 | TWD 31.80 | +0.79% | TWD 31.45 | TWD 32.10 | TWD 31.10 | 308.04K |
| 2026-06-23 | TWD 31.55 | -2.62% | TWD 32.90 | TWD 32.90 | TWD 31.30 | 723.48K |
| 2026-06-22 | TWD 32.40 | +1.09% | TWD 32.65 | TWD 33.00 | TWD 32.35 | 515.00K |
| 2026-06-18 | TWD 32.05 | -1.54% | TWD 32.55 | TWD 32.75 | TWD 32.05 | 438.20K |
| 2026-06-17 | TWD 32.55 | +1.56% | TWD 32.05 | TWD 32.70 | TWD 31.80 | 348.08K |
| 2026-06-16 | TWD 32.05 | -4.33% | TWD 33.50 | TWD 33.65 | TWD 32.00 | 1.29M |
| 2026-06-15 | TWD 33.50 | 0.00% | TWD 34.20 | TWD 34.65 | TWD 33.50 | 685.00K |
| 2026-06-12 | TWD 33.50 | -1.03% | TWD 33.85 | TWD 35.45 | TWD 33.50 | 2.45M |
| 2026-06-11 | TWD 33.85 | +5.45% | TWD 32.65 | TWD 34.10 | TWD 30.85 | 1.82M |
| 2026-06-10 | TWD 32.10 | -1.98% | TWD 32.50 | TWD 34.60 | TWD 32.10 | 1.91M |
| 2026-06-09 | TWD 32.75 | +3.31% | TWD 31.85 | TWD 33.00 | TWD 31.25 | 1.01M |
| 2026-06-08 | TWD 31.70 | -5.93% | TWD 32.15 | TWD 32.15 | TWD 30.65 | 974.32K |
| 2026-06-05 | TWD 33.70 | -1.89% | TWD 34.55 | TWD 34.85 | TWD 33.15 | 601.36K |
| 2026-06-04 | TWD 34.35 | -1.43% | TWD 34.85 | TWD 35.85 | TWD 34.35 | 977.28K |
| 2026-06-03 | TWD 34.85 | +3.57% | TWD 33.95 | TWD 35.25 | TWD 33.50 | 1.43M |
| 2026-06-02 | TWD 33.65 | -1.75% | TWD 34.30 | TWD 34.55 | TWD 33.20 | 830.34K |
| 2026-06-01 | TWD 34.25 | +1.18% | TWD 33.95 | TWD 35.00 | TWD 33.75 | 652.32K |
| 2026-05-29 | TWD 33.85 | +1.80% | TWD 34.05 | TWD 34.15 | TWD 33.65 | 468.18K |
| 2026-05-28 | TWD 33.25 | -1.92% | TWD 34.10 | TWD 34.85 | TWD 33.25 | 809.59K |
| 2026-05-27 | TWD 33.90 | -1.45% | TWD 34.50 | TWD 34.75 | TWD 33.70 | 544.08K |