Audix Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	63.200	63.800	63.000	63.700	63.700	101,259
2024-01-25	63.500	63.800	63.000	63.500	63.500	59,767
2024-01-24	64.000	64.200	63.500	63.600	63.600	109,311
2024-01-23	61.900	64.300	61.900	64.300	64.300	271,487
2024-01-22	61.500	61.800	61.500	61.600	61.600	12,346
2024-01-19	61.400	61.800	61.400	61.500	61.500	30,325
2024-01-18	61.900	61.900	61.400	61.500	61.500	64,135
2024-01-17	61.700	61.900	61.200	61.900	61.900	93,666
2024-01-16	61.900	61.900	61.600	61.800	61.800	26,237
2024-01-15	62.000	62.000	61.700	61.800	61.800	45,362
2024-01-12	62.000	62.200	61.900	62.100	62.100	61,288
2024-01-11	61.700	62.200	61.700	62.100	62.100	91,849
2024-01-10	61.700	62.000	61.300	61.900	61.900	106,246
2024-01-09	62.000	62.000	61.600	61.900	61.900	49,710
2024-01-08	62.000	62.000	61.700	61.900	61.900	68,463
2024-01-05	62.400	62.400	61.900	62.100	62.100	64,013
2024-01-04	62.500	62.500	61.900	62.500	62.500	49,870
2024-01-03	62.800	62.800	62.100	62.500	62.500	61,380
2024-01-02	63.000	63.000	62.500	63.000	63.000	70,864
2023-12-29	62.900	63.300	62.900	63.200	63.200	115,400
2023-12-28	63.400	63.400	62.800	63.100	63.100	120,703
2023-12-27	62.900	63.100	62.500	63.100	63.100	67,337
2023-12-26	63.500	63.500	62.800	63.000	63.000	87,750
2023-12-25	62.200	63.600	62.100	63.600	63.600	193,116
2023-12-22	61.900	62.200	61.800	62.200	62.200	64,050
2023-12-21	61.800	62.000	61.700	61.700	61.700	45,029
2023-12-20	61.900	62.000	61.600	61.900	61.900	90,343
2023-12-19	61.500	61.600	61.100	61.500	61.500	153,834
2023-12-18	61.800	62.000	61.700	61.800	61.800	88,520
2023-12-15	61.900	61.900	61.600	61.800	61.800	78,567
2023-12-14	61.500	61.700	61.300	61.700	61.700	92,957
2023-12-13	61.100	61.400	61.000	61.300	61.300	131,751
2023-12-12	61.100	61.700	61.100	61.300	61.300	192,632
2023-12-11	60.100	61.000	60.100	61.000	61.000	240,093
2023-12-08	59.600	60.000	59.500	60.000	60.000	213,161
2023-12-07	59.100	59.700	58.900	59.600	59.600	215,211
2023-12-06	58.300	59.100	58.300	59.100	59.100	307,159
2023-12-05	58.300	58.300	58.200	58.200	58.200	48,340
2023-12-04	58.500	58.500	58.200	58.300	58.300	39,736
2023-12-01	58.400	58.500	58.200	58.200	58.200	66,110
2023-11-30	58.200	58.500	58.100	58.500	58.500	106,539
2023-11-29	58.700	58.700	58.300	58.300	58.300	30,034
2023-11-28	58.400	58.500	58.400	58.500	58.500	109,973
2023-11-27	58.200	58.500	58.100	58.400	58.400	41,893
2023-11-24	58.400	58.400	58.200	58.200	58.200	22,091
2023-11-23	58.300	58.300	58.100	58.200	58.200	14,651
2023-11-22	58.500	58.500	57.900	58.000	58.000	57,474
2023-11-21	58.400	58.700	58.300	58.500	58.500	282,676
2023-11-20	58.500	58.500	58.200	58.300	58.300	61,262
2023-11-17	57.900	58.500	57.900	58.500	58.500	50,615
2023-11-16	58.500	58.500	58.100	58.400	58.400	66,729
2023-11-15	57.600	58.300	57.600	58.200	58.200	178,962
2023-11-14	57.500	58.000	57.400	57.600	57.600	48,409
2023-11-13	57.500	57.700	57.400	57.500	57.500	46,441
2023-11-10	57.100	57.800	57.000	57.400	57.400	36,079
2023-11-09	58.000	58.000	57.400	57.400	57.400	56,805
2023-11-08	57.800	58.000	57.700	57.800	57.800	29,115
2023-11-07	58.000	58.100	57.800	57.900	57.900	39,705
2023-11-06	57.700	58.000	57.700	57.700	57.700	63,120
2023-11-03	57.700	57.800	57.400	57.500	57.500	41,190

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.