Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	57.100	57.400	57.100	57.200	57.200	52,702
2023-11-01	56.800	57.000	56.300	57.000	57.000	56,397
2023-10-31	56.700	56.700	56.300	56.400	56.400	88,184
2023-10-30	56.900	56.900	56.400	56.700	56.700	62,737
2023-10-27	57.300	57.300	56.800	56.800	56.800	26,765
2023-10-26	57.100	57.100	56.700	56.800	56.800	34,338
2023-10-25	57.700	57.700	57.100	57.200	57.200	44,619
2023-10-24	57.100	57.300	56.800	57.300	57.300	52,980
2023-10-23	57.900	58.100	56.900	57.000	57.000	115,592
2023-10-20	56.500	56.700	56.500	56.700	56.700	20,465
2023-10-19	56.700	57.800	56.600	56.700	56.700	22,724
2023-10-18	57.100	57.100	56.600	56.700	56.700	80,259
2023-10-17	57.700	57.800	57.100	57.100	57.100	52,563
2023-10-16	57.300	57.400	57.300	57.400	57.400	13,518
2023-10-13	57.900	57.900	57.600	57.700	57.700	16,517
2023-10-12	57.700	57.900	57.500	57.900	57.900	30,254
2023-10-11	57.400	57.800	57.300	57.600	57.600	28,891
2023-10-06	57.600	57.800	57.400	57.500	57.500	33,553
2023-10-05	57.200	57.500	57.200	57.400	57.400	57,282
2023-10-04	57.500	57.600	57.100	57.300	57.300	86,866
2023-10-03	57.600	57.900	57.600	57.700	57.700	37,283
2023-10-02	58.300	58.300	57.600	57.600	57.600	80,322
2023-09-28	57.800	58.200	57.600	57.700	57.700	29,598
2023-09-27	57.700	58.000	57.700	57.800	57.800	29,513
2023-09-26	58.200	58.200	57.700	57.700	57.700	26,410
2023-09-25	57.600	58.100	57.600	57.900	57.900	53,701
2023-09-22	57.800	58.600	57.600	57.600	57.600	70,463
2023-09-21	57.900	58.200	57.500	57.800	57.800	55,690
2023-09-20	58.100	58.500	58.100	58.300	58.300	30,095
2023-09-19	58.400	58.600	58.300	58.300	58.300	84,403
2023-09-18	58.500	58.500	57.700	58.300	58.300	46,574
2023-09-15	59.000	59.000	58.200	58.700	58.700	134,211
2023-09-14	58.600	59.300	58.600	59.000	59.000	193,156
2023-09-13	58.100	58.600	58.000	58.600	58.600	115,743
2023-09-12	58.200	58.600	58.000	58.000	58.000	48,439
2023-09-11	58.600	58.600	58.000	58.200	58.200	80,163
2023-09-08	58.500	58.500	58.000	58.300	58.300	38,446
2023-09-07	57.700	58.600	57.700	58.200	58.200	104,281
2023-09-06	58.000	58.200	57.800	57.900	57.900	44,923
2023-09-05	58.300	58.300	57.800	58.100	58.100	32,363
2023-09-04	58.000	58.100	57.800	57.800	57.800	72,499
2023-09-01	58.000	58.300	57.800	58.100	58.100	35,640
2023-08-31	58.000	58.000	57.900	58.000	58.000	16,090
2023-08-30	58.200	58.200	58.000	58.100	58.100	27,132
2023-08-29	58.000	58.100	57.900	57.900	57.900	56,975
2023-08-28	57.600	57.900	57.500	57.900	57.900	15,681
2023-08-25	57.800	58.000	57.600	57.600	57.600	42,788
2023-08-24	58.000	58.100	57.800	58.100	58.100	35,507
2023-08-23	58.000	58.100	57.900	58.100	58.100	18,565
2023-08-22	58.400	58.500	58.000	58.000	58.000	41,097
2023-08-21	58.600	58.600	58.300	58.300	58.300	13,578
2023-08-18	58.600	58.600	58.300	58.600	58.600	76,964
2023-08-17	58.600	58.600	58.200	58.600	58.600	34,681
2023-08-16	57.800	58.600	57.800	58.600	58.600	63,186
2023-08-15	58.100	58.800	58.100	58.400	58.400	74,751
2023-08-14	58.000	58.800	57.800	58.000	58.000	85,117
2023-08-11	58.200	58.400	58.100	58.200	58.200	54,310
2023-08-10	59.100	59.100	58.200	58.200	58.200	107,241
2023-08-09	58.000	59.100	57.900	59.100	59.100	158,300
2023-08-08	57.400	58.200	57.300	58.000	58.000	138,239

← NewerPage 13 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.