Audix Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 73.000 | 74.100 | 72.700 | 74.100 | 74.100 | 143,050 |
| 2024-07-31 | 71.600 | 72.600 | 71.600 | 72.600 | 72.600 | 41,900 |
| 2024-07-30 | 72.300 | 72.500 | 71.400 | 72.500 | 72.500 | 62,922 |
| 2024-07-29 | 72.700 | 72.800 | 71.500 | 72.300 | 72.300 | 106,462 |
| 2024-07-26 | 71.400 | 72.300 | 71.000 | 72.300 | 72.300 | 133,462 |
| 2024-07-23 | 71.600 | 72.500 | 71.600 | 72.100 | 72.100 | 178,040 |
| 2024-07-22 | 71.200 | 71.200 | 70.000 | 70.300 | 70.300 | 273,352 |
| 2024-07-19 | 71.700 | 71.700 | 70.900 | 71.000 | 71.000 | 84,010 |
| 2024-07-18 | 71.400 | 72.000 | 71.000 | 72.000 | 72.000 | 84,185 |
| 2024-07-17 | 72.600 | 72.700 | 71.800 | 72.000 | 72.000 | 116,147 |
| 2024-07-16 | 73.200 | 73.400 | 72.500 | 72.500 | 72.500 | 103,571 |
| 2024-07-15 | 73.400 | 73.500 | 73.200 | 73.200 | 73.200 | 60,918 |
| 2024-07-12 | 73.200 | 73.600 | 73.100 | 73.200 | 73.200 | 365,135 |
| 2024-07-11 | 76.600 | 77.400 | 76.400 | 77.200 | 77.200 | 300,188 |
| 2024-07-10 | 76.700 | 76.900 | 75.800 | 76.600 | 76.600 | 210,614 |
| 2024-07-09 | 77.100 | 77.400 | 76.000 | 76.800 | 76.800 | 247,512 |
| 2024-07-08 | 78.100 | 78.500 | 77.800 | 77.800 | 77.800 | 278,483 |
| 2024-07-05 | 77.700 | 78.600 | 77.700 | 78.100 | 78.100 | 189,795 |
| 2024-07-04 | 76.400 | 78.200 | 76.400 | 78.200 | 78.200 | 216,933 |
| 2024-07-03 | 75.600 | 76.900 | 75.200 | 76.900 | 76.900 | 219,875 |
| 2024-07-02 | 75.300 | 75.700 | 75.200 | 75.600 | 75.600 | 69,600 |
| 2024-07-01 | 75.600 | 75.700 | 75.000 | 75.600 | 75.600 | 69,795 |
| 2024-06-28 | 75.500 | 75.900 | 75.300 | 75.900 | 75.900 | 64,892 |
| 2024-06-27 | 75.300 | 75.900 | 74.700 | 75.900 | 75.900 | 116,568 |
| 2024-06-26 | 75.000 | 75.700 | 75.000 | 75.700 | 75.700 | 113,020 |
| 2024-06-25 | 74.600 | 74.900 | 73.900 | 74.900 | 74.900 | 80,766 |
| 2024-06-24 | 74.900 | 75.100 | 74.400 | 74.600 | 74.600 | 156,950 |
| 2024-06-21 | 75.200 | 75.300 | 74.700 | 75.100 | 75.100 | 113,610 |
| 2024-06-20 | 74.600 | 75.500 | 74.300 | 75.500 | 75.500 | 108,566 |
| 2024-06-19 | 74.500 | 74.600 | 74.200 | 74.600 | 74.600 | 75,000 |
| 2024-06-18 | 73.200 | 74.600 | 73.200 | 74.600 | 74.600 | 191,995 |
| 2024-06-17 | 73.100 | 73.600 | 73.100 | 73.500 | 73.500 | 82,398 |
| 2024-06-14 | 73.200 | 73.800 | 73.200 | 73.300 | 73.300 | 56,457 |
| 2024-06-13 | 73.000 | 73.200 | 72.600 | 73.200 | 73.200 | 113,943 |
| 2024-06-12 | 72.900 | 72.900 | 72.300 | 72.900 | 72.900 | 73,101 |
| 2024-06-11 | 72.300 | 72.800 | 72.300 | 72.600 | 72.600 | 79,280 |
| 2024-06-07 | 72.600 | 73.000 | 72.400 | 72.500 | 72.500 | 46,646 |
| 2024-06-06 | 72.600 | 72.800 | 72.400 | 72.600 | 72.600 | 49,813 |
| 2024-06-05 | 72.700 | 73.200 | 72.400 | 72.600 | 72.600 | 73,078 |
| 2024-06-04 | 72.400 | 73.200 | 72.400 | 72.800 | 72.800 | 36,305 |
| 2024-06-03 | 73.400 | 73.400 | 72.800 | 73.100 | 73.100 | 84,170 |
| 2024-05-31 | 72.800 | 73.300 | 72.800 | 73.300 | 73.300 | 39,214 |
| 2024-05-30 | 73.500 | 73.500 | 72.600 | 72.800 | 72.800 | 81,111 |
| 2024-05-29 | 73.200 | 73.600 | 73.100 | 73.500 | 73.500 | 109,913 |
| 2024-05-28 | 72.900 | 73.100 | 72.600 | 73.100 | 73.100 | 125,427 |
| 2024-05-27 | 72.600 | 73.000 | 72.100 | 72.800 | 72.800 | 90,786 |
| 2024-05-24 | 72.200 | 72.200 | 71.600 | 72.000 | 72.000 | 56,312 |
| 2024-05-23 | 72.400 | 72.700 | 72.300 | 72.300 | 72.300 | 81,257 |
| 2024-05-22 | 73.500 | 73.500 | 72.600 | 72.700 | 72.700 | 119,305 |
| 2024-05-21 | 72.100 | 73.500 | 71.600 | 73.500 | 73.500 | 231,880 |
| 2024-05-20 | 72.200 | 72.200 | 71.500 | 72.000 | 72.000 | 79,397 |
| 2024-05-17 | 71.600 | 72.200 | 71.500 | 71.800 | 71.800 | 49,923 |
| 2024-05-16 | 71.700 | 72.400 | 71.700 | 72.100 | 72.100 | 111,492 |
| 2024-05-15 | 71.800 | 71.900 | 71.200 | 71.700 | 71.700 | 84,207 |
| 2024-05-14 | 71.700 | 71.700 | 71.100 | 71.400 | 71.400 | 87,598 |
| 2024-05-13 | 71.900 | 71.900 | 71.500 | 71.600 | 71.600 | 111,170 |
| 2024-05-10 | 71.600 | 72.200 | 71.500 | 71.900 | 71.900 | 166,602 |
| 2024-05-09 | 72.400 | 72.900 | 72.100 | 72.300 | 72.300 | 81,341 |
| 2024-05-08 | 72.500 | 72.800 | 72.000 | 72.500 | 72.500 | 79,505 |
| 2024-05-07 | 73.000 | 73.200 | 72.500 | 72.600 | 72.600 | 143,956 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 3.8000 TWD |
| 2022-07-06 | 2.5000 TWD |
| 2021-07-07 | 2.3000 TWD |
| 2020-07-07 | 1.5043 TWD |
| 2019-07-11 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.