Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	51.300	51.300	50.000	50.000	46.796	82,196
2022-11-02	50.800	50.900	50.600	50.900	47.638	40,397
2022-11-01	50.200	50.600	50.200	50.600	47.358	64,239
2022-10-31	50.300	50.700	50.300	50.400	47.170	42,506
2022-10-28	50.700	50.700	50.300	50.300	47.077	14,006
2022-10-27	50.600	51.000	50.500	50.900	47.638	47,411
2022-10-26	49.850	50.600	49.850	50.500	47.264	17,061
2022-10-25	50.700	50.800	49.850	49.850	46.656	54,454
2022-10-24	50.900	50.900	50.300	50.500	47.264	21,002
2022-10-21	50.400	50.400	49.900	50.200	46.983	49,021
2022-10-20	50.700	50.700	50.200	50.300	47.077	39,049
2022-10-19	51.200	51.200	50.800	51.000	47.732	37,007
2022-10-18	50.200	51.500	50.200	51.100	47.826	60,236
2022-10-17	50.800	50.800	50.000	50.500	47.264	26,677
2022-10-14	51.000	51.300	50.700	50.800	47.545	69,273
2022-10-13	51.200	51.400	49.800	50.200	46.983	47,234
2022-10-12	52.100	52.100	50.900	51.100	47.826	135,326
2022-10-11	50.400	50.400	48.900	49.700	46.515	101,040
2022-10-07	50.900	51.100	50.800	50.900	47.638	25,412
2022-10-06	51.000	51.100	50.600	50.800	47.545	66,516
2022-10-05	50.400	50.900	50.400	50.500	47.264	42,267
2022-10-04	50.000	50.400	49.900	50.400	47.170	35,746
2022-10-03	50.000	50.200	49.700	49.700	46.515	27,685
2022-09-30	49.500	50.200	49.500	50.000	46.796	44,731
2022-09-29	50.000	50.300	50.000	50.200	46.983	30,300
2022-09-28	51.000	51.000	50.000	50.200	46.983	80,983
2022-09-27	50.200	51.000	50.200	50.800	47.545	41,405
2022-09-26	51.400	51.400	50.100	50.900	47.638	96,538
2022-09-23	52.100	52.100	51.200	51.800	48.481	45,351
2022-09-22	51.200	52.000	51.200	52.000	48.668	43,114
2022-09-21	52.000	52.200	51.200	51.400	48.106	72,691
2022-09-20	52.300	52.400	52.000	52.000	48.668	43,937
2022-09-19	52.600	52.600	52.300	52.300	48.949	62,908
2022-09-16	52.100	52.500	52.100	52.400	49.042	41,311
2022-09-15	51.700	52.700	51.700	52.600	49.229	34,357
2022-09-14	51.800	52.600	51.800	52.300	48.949	70,359
2022-09-13	51.700	53.300	51.700	52.600	49.229	290,748
2022-09-12	51.700	52.000	51.400	51.700	48.387	84,745
2022-09-08	52.000	52.200	50.400	51.700	48.387	274,134
2022-09-07	49.800	50.000	49.300	49.400	46.234	55,306
2022-09-06	50.300	50.300	49.700	49.800	46.609	48,300
2022-09-05	49.550	50.400	49.500	50.400	47.170	36,064
2022-09-02	50.300	50.400	49.850	49.900	46.702	20,000
2022-09-01	50.100	50.200	49.750	49.750	46.562	45,223
2022-08-31	50.100	50.500	50.000	50.500	47.264	27,250
2022-08-30	49.700	49.950	49.550	49.950	46.749	102,122
2022-08-29	50.300	50.300	49.800	49.900	46.702	20,172
2022-08-26	50.800	50.800	50.500	50.500	47.264	133,410
2022-08-25	50.700	50.700	50.500	50.500	47.264	11,446
2022-08-24	50.400	50.400	50.200	50.300	47.077	12,492
2022-08-23	50.400	50.400	50.100	50.200	46.983	7,843
2022-08-22	50.100	50.100	50.000	50.100	46.890	11,001
2022-08-19	50.300	50.300	50.000	50.200	46.983	34,094
2022-08-18	50.600	50.600	50.100	50.400	47.170	27,003
2022-08-17	50.900	50.900	50.200	50.700	47.451	44,644
2022-08-16	50.500	51.000	49.800	50.400	47.170	65,930
2022-08-15	49.800	50.500	49.600	50.500	47.264	39,812
2022-08-12	48.900	49.800	48.900	49.800	46.609	57,353
2022-08-11	49.050	49.100	48.900	49.000	45.860	60,726
2022-08-10	48.500	48.650	48.350	48.650	45.533	76,755

← NewerPage 17 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.