Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	47.650	48.550	47.650	48.100	45.018	63,539
2022-08-08	47.250	47.750	47.250	47.700	44.643	81,717
2022-08-05	47.150	47.550	47.150	47.500	44.456	38,073
2022-08-04	47.700	47.700	47.200	47.350	44.316	21,443
2022-08-03	47.700	47.800	47.300	47.750	44.690	16,182
2022-08-02	47.800	47.900	47.500	47.900	44.831	21,676
2022-08-01	47.500	47.900	47.500	47.900	44.831	27,300
2022-07-29	47.500	47.500	47.350	47.500	44.456	11,539
2022-07-28	47.700	47.700	47.300	47.300	44.269	28,449
2022-07-27	47.200	47.600	46.950	47.600	44.550	63,457
2022-07-26	47.200	47.500	47.150	47.150	44.129	24,915
2022-07-25	47.600	47.600	47.300	47.300	44.269	35,323
2022-07-22	47.750	47.900	47.550	47.600	44.550	42,655
2022-07-21	47.450	47.700	47.450	47.700	44.643	12,101
2022-07-20	47.600	47.600	47.300	47.450	44.409	53,827
2022-07-19	47.000	47.050	46.650	47.000	43.988	54,698
2022-07-18	47.000	47.000	46.650	46.800	43.801	64,958
2022-07-15	47.050	47.050	46.350	46.350	43.380	99,618
2022-07-14	47.000	47.000	46.600	46.950	43.941	72,293
2022-07-13	47.000	47.000	46.550	46.800	43.801	73,501
2022-07-12	47.000	47.000	46.350	46.500	43.520	155,863
2022-07-11	47.250	47.250	46.600	46.600	43.614	153,859
2022-07-08	47.200	47.450	46.950	47.050	44.035	53,414
2022-07-07	46.900	47.250	46.550	47.100	44.082	76,437
2022-07-06	46.800	47.000	46.250	46.250	43.286	114,567
2022-07-05	49.950	50.000	49.500	49.900	44.363	137,370
2022-07-04	50.000	50.000	49.000	49.350	43.874	113,587
2022-07-01	49.900	50.400	48.650	48.750	43.340	136,522
2022-06-30	50.500	50.500	49.700	49.750	44.229	98,121
2022-06-29	50.500	51.000	50.000	50.000	44.452	96,490
2022-06-28	51.100	51.100	50.800	50.800	45.163	15,474
2022-06-27	51.400	51.400	50.600	51.000	45.341	44,425
2022-06-24	50.800	51.200	50.600	50.800	45.163	30,106
2022-06-23	50.800	50.800	50.400	50.500	44.896	31,011
2022-06-22	50.700	51.100	50.200	50.500	44.896	49,301
2022-06-21	50.000	50.900	50.000	50.900	45.252	24,465
2022-06-20	50.900	50.900	50.000	50.000	44.452	39,392
2022-06-17	50.700	50.900	50.300	50.600	44.985	41,171
2022-06-16	51.200	51.800	50.700	50.700	45.074	90,257
2022-06-15	50.500	51.200	50.500	51.100	45.429	42,176
2022-06-14	49.900	50.500	49.900	50.400	44.807	32,301
2022-06-13	50.200	50.400	49.950	50.400	44.807	116,245
2022-06-10	50.900	51.600	50.800	51.000	45.341	89,502
2022-06-09	51.200	51.500	51.100	51.300	45.607	37,005
2022-06-08	51.300	51.600	50.900	51.300	45.607	55,104
2022-06-07	51.400	51.400	50.900	51.300	45.607	25,027
2022-06-06	50.900	51.400	50.800	51.400	45.696	44,560
2022-06-02	50.600	51.100	50.500	50.900	45.252	34,015
2022-06-01	50.200	50.900	50.200	50.600	44.985	82,436
2022-05-31	50.500	50.500	50.000	50.200	44.629	101,675
2022-05-30	50.400	50.800	50.400	50.500	44.896	31,522
2022-05-27	51.200	51.400	50.000	50.400	44.807	144,380
2022-05-26	51.000	52.700	50.600	51.100	45.429	161,615
2022-05-25	50.000	50.800	50.000	50.800	45.163	37,052
2022-05-24	50.400	50.700	50.000	50.000	44.452	48,302
2022-05-23	50.200	50.400	50.000	50.100	44.540	49,158
2022-05-20	50.300	50.600	50.100	50.100	44.540	26,258
2022-05-19	50.400	50.400	50.100	50.200	44.629	21,453
2022-05-18	50.000	51.000	50.000	51.000	45.341	60,692
2022-05-17	50.000	50.400	49.900	50.000	44.452	33,703

← NewerPage 18 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.