Audix Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 72.600 | 73.000 | 72.200 | 73.000 | 73.000 | 151,362 |
| 2024-05-03 | 73.900 | 73.900 | 72.500 | 72.500 | 72.500 | 193,272 |
| 2024-05-02 | 71.200 | 73.500 | 71.200 | 73.300 | 73.300 | 359,172 |
| 2024-04-30 | 71.100 | 71.600 | 71.000 | 71.500 | 71.500 | 112,928 |
| 2024-04-29 | 71.200 | 71.700 | 71.100 | 71.400 | 71.400 | 126,632 |
| 2024-04-26 | 71.000 | 71.400 | 70.500 | 71.300 | 71.300 | 124,051 |
| 2024-04-25 | 71.500 | 72.000 | 70.800 | 71.100 | 71.100 | 172,154 |
| 2024-04-24 | 71.500 | 72.100 | 71.200 | 71.600 | 71.600 | 153,459 |
| 2024-04-23 | 70.500 | 71.700 | 70.500 | 71.600 | 71.600 | 168,061 |
| 2024-04-22 | 71.000 | 71.300 | 70.000 | 70.300 | 70.300 | 136,384 |
| 2024-04-19 | 71.200 | 71.400 | 69.200 | 71.000 | 71.000 | 268,818 |
| 2024-04-18 | 71.600 | 72.000 | 71.400 | 71.800 | 71.800 | 141,229 |
| 2024-04-17 | 70.800 | 72.500 | 69.400 | 71.900 | 71.900 | 624,623 |
| 2024-04-16 | 70.100 | 72.400 | 69.800 | 70.400 | 70.400 | 477,884 |
| 2024-04-15 | 69.000 | 69.300 | 68.600 | 69.000 | 69.000 | 124,584 |
| 2024-04-12 | 69.300 | 69.300 | 68.600 | 69.100 | 69.100 | 177,547 |
| 2024-04-11 | 69.700 | 69.700 | 69.200 | 69.300 | 69.300 | 137,398 |
| 2024-04-10 | 69.700 | 70.100 | 69.600 | 69.800 | 69.800 | 395,008 |
| 2024-04-09 | 71.200 | 71.200 | 70.600 | 70.900 | 70.900 | 129,262 |
| 2024-04-08 | 71.700 | 71.700 | 71.100 | 71.200 | 71.200 | 97,582 |
| 2024-04-03 | 70.500 | 72.000 | 70.300 | 72.000 | 72.000 | 220,836 |
| 2024-04-02 | 70.200 | 70.800 | 70.000 | 70.800 | 70.800 | 187,194 |
| 2024-04-01 | 69.500 | 69.700 | 68.900 | 69.600 | 69.600 | 90,458 |
| 2024-03-29 | 69.400 | 69.500 | 69.000 | 69.500 | 69.500 | 76,163 |
| 2024-03-28 | 69.800 | 70.200 | 69.500 | 69.500 | 69.500 | 55,603 |
| 2024-03-27 | 68.500 | 70.000 | 68.200 | 70.000 | 70.000 | 122,067 |
| 2024-03-26 | 69.800 | 69.800 | 68.600 | 68.700 | 68.700 | 135,774 |
| 2024-03-25 | 70.100 | 70.500 | 69.600 | 70.000 | 70.000 | 108,630 |
| 2024-03-22 | 70.600 | 71.000 | 70.000 | 70.400 | 70.400 | 83,237 |
| 2024-03-21 | 71.000 | 71.000 | 70.300 | 70.600 | 70.600 | 92,449 |
| 2024-03-20 | 71.000 | 71.000 | 69.700 | 71.000 | 71.000 | 178,611 |
| 2024-03-19 | 69.200 | 71.900 | 69.000 | 71.000 | 71.000 | 280,746 |
| 2024-03-18 | 67.900 | 69.200 | 67.900 | 69.200 | 69.200 | 196,393 |
| 2024-03-15 | 66.400 | 67.400 | 66.400 | 67.400 | 67.400 | 166,737 |
| 2024-03-14 | 66.300 | 66.500 | 65.800 | 66.400 | 66.400 | 58,754 |
| 2024-03-13 | 66.300 | 66.600 | 65.800 | 66.500 | 66.500 | 80,591 |
| 2024-03-12 | 66.200 | 66.600 | 66.000 | 66.300 | 66.300 | 69,173 |
| 2024-03-11 | 65.000 | 66.200 | 65.000 | 66.200 | 66.200 | 96,359 |
| 2024-03-08 | 66.000 | 66.200 | 64.600 | 65.700 | 65.700 | 176,050 |
| 2024-03-07 | 66.900 | 66.900 | 66.100 | 66.200 | 66.200 | 80,690 |
| 2024-03-06 | 65.800 | 67.300 | 65.800 | 66.900 | 66.900 | 92,072 |
| 2024-03-05 | 65.800 | 66.200 | 65.400 | 66.200 | 66.200 | 115,695 |
| 2024-03-04 | 66.400 | 66.400 | 65.600 | 66.200 | 66.200 | 103,760 |
| 2024-03-01 | 66.500 | 66.500 | 65.800 | 66.200 | 66.200 | 105,414 |
| 2024-02-29 | 65.300 | 67.000 | 65.300 | 66.600 | 66.600 | 170,477 |
| 2024-02-27 | 65.300 | 65.400 | 64.700 | 65.300 | 65.300 | 122,170 |
| 2024-02-26 | 64.500 | 65.300 | 64.000 | 65.300 | 65.300 | 115,310 |
| 2024-02-23 | 64.200 | 64.600 | 64.100 | 64.500 | 64.500 | 74,615 |
| 2024-02-22 | 64.300 | 64.800 | 64.100 | 64.500 | 64.500 | 92,164 |
| 2024-02-21 | 64.000 | 64.900 | 63.800 | 64.600 | 64.600 | 88,836 |
| 2024-02-20 | 64.000 | 64.200 | 64.000 | 64.200 | 64.200 | 59,349 |
| 2024-02-19 | 64.000 | 64.200 | 64.000 | 64.200 | 64.200 | 98,988 |
| 2024-02-16 | 64.000 | 64.200 | 63.900 | 64.200 | 64.200 | 78,724 |
| 2024-02-15 | 64.500 | 64.500 | 63.700 | 64.000 | 64.000 | 118,468 |
| 2024-02-05 | 64.500 | 64.800 | 64.300 | 64.600 | 64.600 | 45,372 |
| 2024-02-02 | 64.100 | 64.800 | 64.000 | 64.700 | 64.700 | 102,920 |
| 2024-02-01 | 63.900 | 64.100 | 63.700 | 64.100 | 64.100 | 54,203 |
| 2024-01-31 | 63.700 | 63.800 | 63.500 | 63.500 | 63.500 | 55,750 |
| 2024-01-30 | 63.900 | 64.000 | 63.800 | 63.800 | 63.800 | 49,512 |
| 2024-01-29 | 63.400 | 64.100 | 63.200 | 63.900 | 63.900 | 76,492 |
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.