Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	57.000	57.200	56.500	56.900	53.254	53,373
2023-05-10	56.700	57.000	56.600	57.000	53.347	8,341
2023-05-09	56.800	56.800	56.600	56.800	53.160	32,213
2023-05-08	57.100	57.300	56.700	56.800	53.160	56,794
2023-05-05	56.900	57.000	56.400	57.000	53.347	59,349
2023-05-04	56.400	56.700	56.300	56.400	52.786	28,514
2023-05-03	57.200	57.200	56.000	56.400	52.786	58,655
2023-05-02	57.100	57.200	57.000	57.200	53.535	30,977
2023-04-28	57.000	57.000	56.800	56.900	53.254	39,251
2023-04-27	56.800	56.900	56.500	56.800	53.160	32,984
2023-04-26	56.000	56.800	55.600	56.800	53.160	72,452
2023-04-25	56.800	56.900	55.800	56.100	52.505	76,943
2023-04-24	56.400	56.600	56.400	56.400	52.786	17,850
2023-04-21	57.300	57.300	56.300	56.400	52.786	74,350
2023-04-20	57.600	57.600	56.700	57.000	53.347	105,624
2023-04-19	57.600	57.700	57.300	57.400	53.722	33,091
2023-04-18	57.300	57.600	57.200	57.300	53.628	96,545
2023-04-17	57.200	57.300	56.900	57.100	53.441	49,563
2023-04-14	57.000	57.200	56.800	57.000	53.347	76,500
2023-04-13	56.800	57.200	56.800	56.900	53.254	48,092
2023-04-12	57.000	57.200	56.900	57.200	53.535	32,489
2023-04-11	57.100	57.200	56.800	57.000	53.347	48,369
2023-04-10	57.300	57.300	57.100	57.100	53.441	41,108
2023-04-07	56.600	57.300	56.600	56.900	53.254	78,285
2023-04-06	56.500	56.900	56.500	56.500	52.879	71,328
2023-03-31	56.800	56.900	56.600	56.800	53.160	36,262
2023-03-30	57.000	57.000	56.600	56.700	53.067	18,027
2023-03-29	56.900	56.900	56.800	56.800	53.160	27,580
2023-03-28	57.000	57.000	56.700	56.900	53.254	24,087
2023-03-27	57.000	57.000	56.500	56.900	53.254	26,589
2023-03-24	56.900	57.000	56.700	56.900	53.254	28,520
2023-03-23	56.900	57.000	56.700	56.900	53.254	16,244
2023-03-22	56.800	56.800	56.500	56.700	53.067	52,014
2023-03-21	56.100	56.600	56.100	56.300	52.692	75,700
2023-03-20	56.200	56.400	55.700	56.100	52.505	93,855
2023-03-17	56.300	56.300	56.100	56.200	52.599	41,237
2023-03-16	56.600	56.600	56.000	56.100	52.505	64,007
2023-03-15	56.600	57.000	56.500	56.800	53.160	136,402
2023-03-14	56.700	57.000	56.600	56.700	53.067	59,811
2023-03-13	57.300	57.400	56.400	56.900	53.254	119,526
2023-03-10	57.100	57.900	57.000	57.600	53.909	135,015
2023-03-09	58.600	58.600	56.800	57.500	53.815	128,374
2023-03-08	58.000	58.500	57.900	58.500	54.751	101,008
2023-03-07	58.000	58.200	57.800	58.000	54.283	138,602
2023-03-06	57.600	57.700	57.200	57.700	54.003	104,583
2023-03-03	57.100	57.400	57.000	57.200	53.535	78,298
2023-03-02	56.900	57.200	56.800	56.900	53.254	110,048
2023-03-01	56.500	57.000	56.500	56.700	53.067	71,178
2023-02-24	56.300	56.700	56.300	56.500	52.879	94,972
2023-02-23	55.700	56.400	55.700	56.200	52.599	94,826
2023-02-22	55.500	55.600	55.100	55.600	52.037	59,128
2023-02-21	55.500	55.600	55.400	55.600	52.037	38,578
2023-02-20	55.300	55.600	54.800	55.300	51.756	68,471
2023-02-17	54.800	55.300	54.700	55.100	51.569	101,120
2023-02-16	54.800	55.000	54.500	55.000	51.476	108,847
2023-02-15	54.600	54.600	54.200	54.600	51.101	64,675
2023-02-14	54.100	54.500	54.100	54.200	50.727	80,591
2023-02-13	53.900	53.900	53.600	53.700	50.259	51,341
2023-02-10	53.900	54.200	53.700	54.100	50.633	42,490
2023-02-09	53.900	54.300	53.900	54.100	50.633	22,755

← NewerPage 15 of 21 · 1,221 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.