Anji Tech

6477
🏛️ taiwan →
39.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 49.45 49.90 48.60 49.50 2.6M
2021-12-29 48.20 50.10 48.20 49.65 4.4M
2021-12-28 49.30 49.45 47.80 48.00 2.2M
2021-12-27 48.90 49.30 48.40 49.00 2.0M
2021-12-24 50.00 50.20 48.85 48.85 3.6M
2021-12-23 51.20 51.90 49.70 50.20 11.3M
2021-12-22 48.00 49.70 47.70 49.30 5.8M
2021-12-21 48.20 48.25 46.65 48.00 5.8M
2021-12-20 51.80 52.50 48.30 48.30 20.1M
2021-12-17 48.60 49.20 47.75 48.00 8.1M
2021-12-16 48.30 48.55 47.40 48.35 6.3M
2021-12-15 47.50 48.80 46.45 47.50 13.8M
2021-12-14 47.25 49.80 47.05 47.55 28.8M
2021-12-13 45.80 46.75 45.00 46.50 13.2M
2021-12-10 44.05 46.25 43.55 45.00 11.4M
2021-12-09 43.20 45.00 43.20 44.05 7.2M
2021-12-08 43.40 43.60 42.55 43.20 1.6M
2021-12-07 43.85 44.35 42.90 42.95 2.1M
2021-12-06 43.05 44.45 42.85 43.40 7.7M
2021-12-03 42.50 45.65 42.50 42.95 15.3M
2021-12-02 42.65 42.90 41.10 41.50 1.3M
2021-12-01 41.55 42.65 41.30 42.30 0.8M
2021-11-30 41.30 42.30 41.30 41.80 1.2M
2021-11-29 40.50 41.00 38.60 40.85 2.2M
2021-11-26 42.50 42.55 41.05 41.10 1.3M
2021-11-25 43.35 43.65 42.30 42.50 1.7M
2021-11-24 42.75 44.30 42.75 43.20 4.1M
2021-11-23 43.10 44.25 42.60 42.75 4.3M
2021-11-22 41.60 42.80 41.40 42.40 2.0M
2021-11-19 41.60 42.15 41.15 41.15 1.6M
2021-11-18 41.40 42.00 41.05 41.45 3.2M
2021-11-17 42.75 43.30 42.20 42.40 1.7M
2021-11-16 42.10 43.15 42.05 42.10 2.2M
2021-11-15 42.00 43.25 41.35 42.10 4.2M
2021-11-12 45.30 45.30 42.00 42.00 10.8M
2021-11-11 45.30 47.80 45.25 45.90 9.0M
2021-11-10 45.90 46.10 45.30 45.45 2.6M
2021-11-09 45.40 47.60 45.35 46.45 6.7M
2021-11-08 46.50 47.05 45.30 45.40 3.2M
2021-11-05 46.85 47.20 45.35 45.65 5.1M
2021-11-04 46.35 48.15 45.85 46.85 8.7M
2021-11-03 49.00 49.75 46.15 46.35 8.6M
2021-11-02 50.00 50.60 47.35 48.35 26.6M
2021-11-01 47.10 49.70 47.10 49.70 20.0M
2021-10-29 48.40 48.45 44.15 45.20 22.8M
2021-10-28 44.20 48.40 43.35 48.40 18.1M
2021-10-27 42.30 44.00 42.00 44.00 5.9M
2021-10-26 43.70 43.80 41.70 41.80 4.4M
2021-10-25 43.80 45.25 43.20 43.60 8.7M
2021-10-22 42.95 44.15 42.05 43.20 5.9M
2021-10-21 42.75 43.85 42.00 42.50 8.4M
2021-10-20 44.20 45.25 43.15 43.25 9.6M
2021-10-19 42.80 44.70 42.00 44.70 16.9M
2021-10-18 44.30 45.40 42.65 44.60 28.9M
2021-10-15 41.85 42.90 40.30 42.90 21.6M
2021-10-14 37.90 41.30 36.30 39.00 29.2M
2021-10-13 35.10 37.60 34.80 37.60 8.8M
2021-10-12 34.60 35.45 34.20 34.20 4.7M
2021-10-08 33.75 34.40 33.10 34.00 1.4M
2021-10-07 33.70 34.15 33.35 33.55 1.8M
2021-10-06 33.45 34.85 32.70 33.20 3.7M
2021-10-05 32.60 33.80 32.00 33.80 3.9M
2021-10-04 37.00 37.90 32.95 34.40 18.7M
2021-10-01 34.30 36.95 34.05 36.50 17.9M
2021-09-30 32.50 34.00 31.95 33.60 2.2M
2021-09-29 33.10 34.00 32.20 32.40 3.3M
2021-09-28 32.75 34.20 32.75 33.30 3.5M
2021-09-27 31.30 32.55 31.25 32.20 1.7M
2021-09-24 30.90 31.35 30.60 31.15 1.4M
2021-09-23 31.30 31.75 30.45 30.60 2.4M
2021-09-22 31.65 31.85 30.15 30.30 4.5M
2021-09-17 35.85 36.95 33.15 33.15 7.4M
2021-09-16 36.00 36.50 35.60 35.80 0.5M
2021-09-15 35.95 36.80 35.65 35.85 0.6M
2021-09-14 37.10 37.45 36.10 36.15 0.7M
2021-09-13 37.90 38.90 37.05 37.05 2.2M
2021-09-10 36.20 36.80 36.20 36.60 0.4M
2021-09-09 35.40 36.45 35.40 35.90 0.4M
2021-09-08 36.80 36.80 35.40 35.55 0.6M
2021-09-07 36.85 37.15 35.95 36.35 0.7M
2021-09-06 38.50 38.60 36.80 36.80 0.7M
2021-09-03 39.30 39.45 38.30 38.45 0.8M
2021-09-02 39.65 40.20 38.35 38.35 0.8M
2021-09-01 39.50 40.15 39.40 39.55 0.7M
2021-08-31 40.10 40.35 39.00 39.40 1.5M
2021-08-30 38.30 41.85 38.30 40.05 4.0M
2021-08-27 37.60 39.80 37.60 38.05 2.0M
2021-08-26 38.80 38.80 37.35 37.50 0.9M
2021-08-25 36.70 38.60 36.70 38.20 1.4M
2021-08-24 37.80 38.20 36.40 36.65 0.7M
2021-08-23 36.35 37.85 36.35 37.80 0.9M
2021-08-20 36.05 38.20 36.05 36.05 1.7M
2021-08-19 37.50 37.70 35.50 35.65 0.9M
2021-08-18 36.50 38.00 35.30 37.80 1.1M
2021-08-17 37.70 38.80 36.50 36.50 1.2M
2021-08-16 38.60 39.00 36.35 37.30 1.7M
2021-08-13 40.85 40.90 39.10 39.10 0.6M
2021-08-12 39.50 40.55 39.50 40.35 0.8M
2021-08-11 41.50 41.50 39.15 39.50 1.9M
2021-08-10 44.00 44.05 41.15 41.50 1.8M
2021-08-09 45.00 45.50 43.75 43.80 0.8M
2021-08-06 45.90 45.90 45.00 45.00 0.7M
2021-08-05 46.50 46.55 45.55 45.55 0.8M
2021-08-04 45.65 47.40 45.50 46.55 3.0M
2021-08-03 45.55 46.20 45.05 45.30 0.5M
2021-08-02 44.80 45.65 44.80 45.45 0.7M
2021-07-30 45.10 45.95 44.80 44.80 0.7M
2021-07-29 45.90 45.95 45.00 45.40 0.5M
2021-07-28 46.50 47.20 44.35 45.10 1.5M
2021-07-27 48.20 49.20 46.25 46.25 3.0M
2021-07-26 46.40 48.80 46.20 47.10 2.9M
2021-07-23 46.20 46.65 45.70 45.90 0.8M
2021-07-22 46.50 47.00 45.60 45.80 1.0M
2021-07-21 48.10 48.35 45.85 45.85 1.6M
2021-07-20 47.80 48.55 47.20 47.50 2.6M
2021-07-19 46.45 49.85 46.45 48.85 6.8M
2021-07-16 46.30 47.70 46.00 46.00 2.7M
2021-07-15 44.90 46.20 44.90 45.30 1.3M
2021-07-14 45.90 46.10 44.10 44.25 1.0M
2021-07-13 47.55 47.55 45.05 45.05 1.2M
2021-07-12 47.70 47.70 46.60 47.05 1.0M
2021-07-09 47.20 47.90 46.50 46.50 1.9M
2021-07-08 46.70 47.30 45.90 46.60 1.0M
2021-07-07 47.50 47.80 46.00 46.00 1.1M
2021-07-06 48.50 48.50 47.00 47.05 1.3M
2021-07-05 48.00 48.75 46.60 48.00 2.5M
2021-07-02 49.40 49.40 48.50 48.55 1.1M
2021-07-01 49.85 50.10 48.50 48.55 1.4M
2021-06-30 49.60 53.00 49.30 49.45 6.6M
2021-06-29 48.90 49.95 48.35 48.40 2.2M
2021-06-28 49.90 49.90 48.30 48.30 2.0M
2021-06-25 51.00 51.20 49.10 49.30 3.1M
2021-06-24 51.10 51.30 49.75 50.10 2.0M
2021-06-23 49.40 51.70 49.35 50.50 7.8M
2021-06-22 50.80 50.90 48.15 48.15 3.2M
2021-06-21 50.90 50.90 49.50 49.50 3.0M
2021-06-18 49.20 51.80 48.75 51.80 4.4M
2021-06-17 50.80 52.50 49.05 50.40 21.4M
2021-06-16 46.55 50.10 46.40 50.10 6.4M
2021-06-15 44.75 46.40 44.50 45.55 3.7M
2021-06-11 46.20 46.25 44.10 44.15 4.8M
2021-06-10 44.70 47.60 44.30 46.80 5.2M
2021-06-09 45.20 45.25 43.75 44.00 0.7M
2021-06-08 44.80 45.80 44.50 44.75 1.3M
2021-06-07 45.30 45.30 43.30 43.90 1.1M
2021-06-04 45.55 46.00 44.70 44.70 1.1M
2021-06-03 46.10 46.50 45.45 45.90 1.3M
2021-06-02 47.75 48.05 45.10 45.50 3.3M
2021-06-01 46.00 47.60 45.95 47.20 3.0M
2021-05-31 45.05 46.60 44.60 45.70 2.5M
2021-05-28 45.60 45.80 44.80 45.00 2.2M
2021-05-27 44.30 45.75 43.80 45.10 3.0M
2021-05-26 43.80 44.40 43.30 43.75 1.7M
2021-05-25 43.35 45.20 43.10 43.80 5.5M
2021-05-24 42.40 43.30 41.75 43.15 4.4M
2021-05-21 43.00 43.50 41.60 41.95 6.7M
2021-05-20 46.55 47.85 41.15 42.20 13.6M
2021-05-19 41.90 45.40 41.60 45.40 5.9M
2021-05-18 39.00 41.30 37.85 41.30 5.4M
2021-05-17 37.75 40.65 37.55 37.55 4.8M
2021-05-14 43.90 46.10 41.70 41.70 11.6M
2021-05-13 42.15 44.60 42.15 42.15 9.7M
2021-05-12 52.00 52.50 46.80 46.80 3.5M
2021-05-11 56.50 56.60 52.00 52.00 3.2M
2021-05-10 58.50 58.50 57.40 57.70 0.8M
2021-05-07 56.20 57.70 56.10 57.60 1.3M
2021-05-06 55.90 60.00 54.70 56.40 5.4M
2021-05-05 57.20 58.50 55.80 55.80 2.0M
2021-05-04 62.20 62.20 55.30 57.80 3.8M
2021-05-03 63.70 65.00 61.20 61.20 3.0M
2021-04-29 62.80 63.30 61.60 63.00 1.4M
2021-04-28 63.40 63.90 62.50 62.50 0.8M
2021-04-27 63.00 64.20 62.70 63.40 1.3M
2021-04-26 63.30 63.80 62.20 63.20 1.4M
2021-04-23 62.50 64.00 61.80 62.90 2.4M
2021-04-22 65.50 65.80 62.00 62.30 4.4M
2021-04-21 66.80 67.40 64.80 65.00 3.8M
2021-04-20 66.50 67.60 66.00 66.10 2.3M
2021-04-19 68.20 68.30 66.30 66.30 2.4M
2021-04-16 68.50 69.70 67.40 67.90 3.4M
2021-04-15 66.90 68.00 66.20 67.30 2.4M
2021-04-14 69.60 70.20 64.40 66.40 10.5M
2021-04-13 66.20 72.60 66.20 68.50 33.1M
2021-04-12 65.50 66.60 65.40 66.00 2.7M
2021-04-09 67.20 67.20 65.00 65.10 2.7M
2021-04-08 66.60 68.30 65.30 66.00 5.5M
2021-04-07 66.00 67.70 65.30 66.50 4.9M
2021-04-06 65.70 66.10 65.10 65.30 1.6M
2021-04-01 66.80 66.90 64.90 65.30 2.4M
2021-03-31 66.70 67.60 65.80 66.10 3.0M
2021-03-30 67.30 67.50 66.00 66.30 3.3M
2021-03-29 65.40 68.80 64.90 67.00 6.8M
2021-03-26 65.20 65.70 63.40 64.80 2.0M
2021-03-25 66.70 68.10 64.70 64.90 3.8M
2021-03-24 67.00 67.50 65.60 65.70 2.7M
2021-03-23 72.00 72.00 66.60 66.60 5.9M
2021-03-22 69.00 73.80 68.00 69.90 21.3M
2021-03-19 64.50 68.50 62.70 68.50 8.0M
2021-03-18 65.00 65.50 63.90 64.10 5.2M
2021-03-17 65.50 66.20 63.80 64.10 3.6M
2021-03-16 65.50 66.30 64.70 64.90 3.8M
2021-03-15 64.70 67.30 64.70 65.20 10.6M
2021-03-12 64.60 66.50 64.20 64.20 10.5M
2021-03-11 63.70 65.40 63.10 63.80 6.4M
2021-03-10 61.90 66.20 61.30 63.70 12.3M
2021-03-09 61.70 62.30 60.40 61.00 1.8M
2021-03-08 62.10 63.50 61.20 61.30 2.4M
2021-03-05 62.00 63.50 61.00 61.40 2.7M
2021-03-04 64.40 65.40 62.80 62.80 3.8M
2021-03-03 63.90 66.30 62.70 64.50 9.3M
2021-03-02 63.70 64.40 62.50 63.00 2.4M
2021-02-26 62.00 64.50 61.10 62.60 3.3M
2021-02-25 63.70 64.50 62.70 62.70 3.4M
2021-02-24 63.10 66.40 62.80 62.80 11.0M
2021-02-23 62.70 63.60 62.10 62.10 2.3M
2021-02-22 62.60 64.10 62.50 63.00 5.2M
2021-02-19 60.00 63.80 59.80 61.90 5.8M
2021-02-18 59.30 60.50 58.80 60.30 2.2M
2021-02-17 58.20 60.50 57.20 59.70 3.2M
2021-02-05 57.90 58.50 57.20 58.00 2.7M
2021-02-04 57.10 57.50 56.00 57.20 3.2M
2021-02-03 56.10 60.80 55.70 57.20 11.3M
2021-02-02 58.00 58.40 55.60 56.00 3.6M
2021-02-01 56.70 59.00 55.00 57.30 4.5M
2021-01-29 60.70 60.90 58.00 58.00 2.8M
2021-01-28 59.30 60.80 58.60 59.80 3.0M
2021-01-27 61.20 61.70 59.60 60.30 2.3M
2021-01-26 62.20 63.30 60.60 60.60 3.3M
2021-01-25 62.10 64.00 61.50 63.00 5.2M
2021-01-22 62.50 64.90 62.00 62.50 12.8M
2021-01-21 61.50 62.90 58.80 60.60 6.3M
2021-01-20 64.60 64.80 59.00 60.00 6.1M
2021-01-19 60.80 65.10 60.50 63.50 8.2M
2021-01-18 62.20 62.90 60.00 60.60 3.6M
2021-01-15 64.40 64.60 61.80 62.10 3.2M
2021-01-14 63.10 65.40 62.60 63.70 4.8M
2021-01-13 63.90 65.50 63.00 63.00 4.3M
2021-01-12 65.20 65.40 62.00 63.70 7.2M
2021-01-11 64.10 67.60 63.20 65.50 11.1M
2021-01-08 71.30 71.40 65.50 66.30 18.8M
2021-01-07 66.90 70.10 66.60 70.10 21.2M
2021-01-06 68.90 69.00 63.50 63.80 10.5M
2021-01-05 69.00 70.70 68.50 68.50 5.6M
2021-01-04 71.80 71.80 69.00 69.00 7.1M