Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	54.600	54.600	54.200	54.200	50.727	57,572
2023-02-07	54.200	54.600	53.900	54.300	50.820	97,080
2023-02-06	53.500	54.500	53.500	54.200	50.727	122,824
2023-02-03	53.500	53.600	53.300	53.500	50.072	78,520
2023-02-02	53.500	53.600	53.300	53.500	50.072	28,601
2023-02-01	53.200	53.500	53.000	53.500	50.072	55,038
2023-01-31	53.200	53.300	53.000	53.100	49.697	41,620
2023-01-30	53.100	53.200	52.900	53.000	49.604	97,386
2023-01-17	52.500	53.000	52.500	52.900	49.510	46,256
2023-01-16	52.500	52.600	52.400	52.500	49.136	20,275
2023-01-13	52.400	52.500	52.200	52.500	49.136	43,000
2023-01-12	52.300	52.600	52.200	52.200	48.855	50,164
2023-01-11	52.900	52.900	52.300	52.300	48.949	36,680
2023-01-10	52.400	52.500	52.200	52.500	49.136	82,746
2023-01-09	51.600	52.000	51.600	51.900	48.574	72,292
2023-01-06	51.200	51.500	51.200	51.500	48.200	3,730
2023-01-05	51.500	51.600	51.000	51.600	48.293	45,582
2023-01-04	51.000	51.200	50.800	50.900	47.638	46,016
2023-01-03	51.200	51.200	50.700	51.000	47.732	38,259
2022-12-30	51.000	51.200	51.000	51.200	47.919	2,123
2022-12-29	51.000	51.000	50.600	50.900	47.638	65,042
2022-12-28	51.500	51.500	51.200	51.300	48.013	54,203
2022-12-27	51.500	51.700	51.200	51.300	48.013	26,859
2022-12-26	51.600	51.600	51.000	51.100	47.826	77,335
2022-12-23	51.300	51.500	51.300	51.400	48.106	28,124
2022-12-22	52.100	52.100	51.500	51.700	48.387	50,862
2022-12-21	51.800	52.100	51.500	52.100	48.761	20,899
2022-12-20	52.100	52.200	51.500	51.900	48.574	51,569
2022-12-19	51.700	52.300	51.700	52.200	48.855	13,201
2022-12-16	51.700	52.000	51.200	51.700	48.387	81,464
2022-12-15	52.100	52.400	51.900	51.900	48.574	37,331
2022-12-14	52.400	52.500	52.100	52.200	48.855	22,581
2022-12-13	52.200	52.300	51.900	52.000	48.668	38,285
2022-12-12	51.800	52.300	51.600	52.100	48.761	36,148
2022-12-09	52.800	52.800	52.200	52.300	48.949	58,453
2022-12-08	52.200	52.600	51.700	52.600	49.229	72,207
2022-12-07	52.500	52.600	52.000	52.600	49.229	49,434
2022-12-06	52.300	53.100	52.300	52.700	49.323	63,348
2022-12-05	53.000	53.000	52.800	53.000	49.604	51,362
2022-12-02	52.900	53.100	52.600	52.900	49.510	25,565
2022-12-01	53.100	53.100	52.200	52.900	49.510	96,012
2022-11-30	52.300	52.600	52.100	52.600	49.229	23,132
2022-11-29	52.100	52.600	51.900	52.300	48.949	19,262
2022-11-28	52.200	52.600	52.000	52.400	49.042	34,160
2022-11-25	53.200	53.300	52.400	52.500	49.136	43,281
2022-11-24	52.000	52.800	52.000	52.800	49.417	84,418
2022-11-23	51.700	51.900	51.500	51.900	48.574	73,523
2022-11-22	51.400	51.600	51.200	51.500	48.200	61,393
2022-11-21	51.000	51.400	50.900	51.400	48.106	54,110
2022-11-18	51.100	51.200	50.900	51.000	47.732	27,834
2022-11-17	50.700	51.000	50.500	51.000	47.732	59,046
2022-11-16	51.100	51.200	50.600	50.600	47.358	66,316
2022-11-15	51.200	51.200	50.600	51.100	47.826	91,259
2022-11-14	50.900	51.200	50.700	51.100	47.826	85,474
2022-11-11	51.100	51.500	50.500	50.900	47.638	57,303
2022-11-10	50.300	50.600	50.300	50.400	47.170	64,029
2022-11-09	50.700	51.000	50.500	50.900	47.638	58,143
2022-11-08	50.600	50.800	50.300	50.700	47.451	46,390
2022-11-07	51.000	51.100	49.900	50.700	47.451	278,120
2022-11-04	50.800	50.900	50.000	50.700	47.451	59,072

← NewerPage 16 of 21 · 1,216 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.