Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	57.300	57.500	56.900	57.400	57.400	93,827
2023-08-04	57.100	57.300	56.800	57.300	57.300	42,652
2023-08-02	57.600	57.800	57.300	57.400	57.400	118,650
2023-08-01	57.600	58.200	57.600	57.600	57.600	153,066
2023-07-31	57.500	57.500	57.000	57.100	57.100	58,130
2023-07-28	57.100	57.100	56.700	57.000	57.000	40,174
2023-07-27	56.600	57.400	56.600	57.000	57.000	107,466
2023-07-26	56.100	56.500	56.000	56.400	56.400	68,931
2023-07-25	56.800	56.900	56.400	56.400	56.400	104,795
2023-07-24	57.300	57.300	56.600	56.800	56.800	58,272
2023-07-21	57.500	57.500	57.100	57.300	57.300	62,008
2023-07-20	57.700	57.700	57.400	57.700	57.700	39,250
2023-07-19	57.600	58.000	57.000	57.900	57.900	100,599
2023-07-18	58.300	58.800	57.400	57.800	57.800	115,892
2023-07-17	57.900	58.500	57.500	58.100	58.100	89,616
2023-07-14	56.600	57.700	56.600	57.700	57.700	121,220
2023-07-13	56.100	56.600	56.100	56.500	56.500	124,799
2023-07-12	55.400	56.600	55.300	56.300	56.300	289,835
2023-07-11	59.200	59.400	59.100	59.300	55.500	345,012
2023-07-10	59.300	59.300	59.000	59.100	55.313	170,104
2023-07-07	59.300	59.300	58.900	59.300	55.500	75,087
2023-07-06	59.300	59.700	59.000	59.400	55.594	174,917
2023-07-05	58.900	59.300	58.900	59.300	55.500	106,162
2023-07-04	58.800	59.100	58.500	59.000	55.219	74,150
2023-07-03	58.400	58.800	58.100	58.700	54.938	162,250
2023-06-30	58.400	58.600	58.300	58.400	54.658	35,983
2023-06-29	58.500	58.500	58.200	58.300	54.564	33,482
2023-06-28	58.500	58.500	58.200	58.300	54.564	29,187
2023-06-27	58.400	58.500	58.200	58.500	54.751	60,904
2023-06-26	59.000	59.000	58.400	58.800	55.032	74,774
2023-06-21	58.600	59.100	58.400	59.100	55.313	78,354
2023-06-20	58.900	59.000	58.500	58.600	54.845	67,910
2023-06-19	59.300	59.300	58.900	58.900	55.126	79,230
2023-06-16	59.300	59.600	59.100	59.400	55.594	53,135
2023-06-15	59.400	59.500	59.000	59.500	55.687	64,297
2023-06-14	59.200	59.400	59.100	59.400	55.594	107,650
2023-06-13	58.500	59.100	58.500	59.000	55.219	138,872
2023-06-12	58.500	58.600	58.300	58.500	54.751	84,859
2023-06-09	58.300	58.400	58.200	58.400	54.658	43,183
2023-06-08	58.100	58.400	58.000	58.200	54.471	38,657
2023-06-07	58.200	58.300	58.000	58.200	54.471	39,743
2023-06-06	58.200	58.200	57.700	58.000	54.283	20,413
2023-06-05	57.800	58.300	57.700	58.200	54.471	79,917
2023-06-02	57.400	57.700	57.400	57.700	54.003	84,208
2023-06-01	57.400	57.500	57.000	57.200	53.535	88,495
2023-05-31	57.500	57.600	57.300	57.400	53.722	43,292
2023-05-30	57.500	57.500	57.200	57.300	53.628	27,717
2023-05-29	57.500	57.900	57.300	57.500	53.815	68,588
2023-05-26	57.400	57.500	57.100	57.500	53.815	41,443
2023-05-25	57.800	57.800	57.400	57.400	53.722	34,865
2023-05-24	57.300	57.700	57.300	57.700	54.003	73,968
2023-05-23	57.200	57.300	57.200	57.300	53.628	57,309
2023-05-22	57.100	57.200	56.900	57.100	53.441	50,008
2023-05-19	57.200	57.300	57.100	57.100	53.441	91,997
2023-05-18	57.100	57.100	56.600	57.000	53.347	99,095
2023-05-17	57.100	57.200	56.900	56.900	53.254	82,127
2023-05-16	57.100	57.100	56.900	57.000	53.347	25,255
2023-05-15	56.700	57.100	56.700	57.100	53.441	41,303
2023-05-12	56.800	57.100	56.300	57.100	53.441	45,384
2023-05-11	57.000	57.200	56.500	56.900	53.254	53,373

← NewerPage 14 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.