Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	49.100	50.000	49.100	49.350	43.874	109,518
2022-05-13	48.900	49.150	48.600	48.700	43.296	73,577
2022-05-12	50.000	50.000	48.600	48.600	43.207	222,015
2022-05-11	50.500	50.500	49.900	49.900	44.363	137,650
2022-05-10	51.100	51.100	50.100	50.500	44.896	87,926
2022-05-09	51.600	51.600	51.000	51.100	45.429	60,427
2022-05-06	51.300	52.000	51.300	51.900	46.141	39,009
2022-05-05	52.200	52.400	52.000	52.300	46.496	26,322
2022-05-04	52.000	52.000	51.800	51.900	46.141	17,549
2022-05-03	51.700	51.800	51.300	51.700	45.963	14,552
2022-04-29	51.600	51.900	51.300	51.800	46.052	54,552
2022-04-28	51.200	51.900	51.200	51.600	45.874	13,500
2022-04-27	51.800	51.800	51.100	51.200	45.518	73,846
2022-04-26	51.900	52.300	51.900	52.000	46.230	26,897
2022-04-25	52.500	52.500	51.900	52.000	46.230	87,869
2022-04-22	52.100	53.100	52.000	52.900	47.030	99,272
2022-04-21	52.200	52.400	51.800	52.200	46.407	129,740
2022-04-20	52.200	52.600	51.800	52.200	46.407	253,445
2022-04-19	53.000	53.000	51.400	51.900	46.141	884,289
2022-04-18	54.000	54.000	52.900	53.000	47.119	183,107
2022-04-15	54.200	54.200	53.800	54.000	48.008	42,745
2022-04-14	54.700	54.700	54.200	54.500	48.452	62,199
2022-04-13	55.000	55.000	53.800	54.500	48.452	44,673
2022-04-12	53.800	54.100	53.100	54.100	48.097	47,813
2022-04-11	54.900	54.900	54.000	54.200	48.185	95,887
2022-04-08	54.700	55.000	54.700	54.900	48.808	33,389
2022-04-07	55.000	55.100	54.600	55.100	48.986	102,212
2022-04-06	55.700	55.800	54.900	55.400	49.252	217,109
2022-04-01	55.600	56.000	55.000	55.700	49.519	138,993
2022-03-31	56.000	56.000	55.500	55.800	49.608	141,164
2022-03-30	56.900	56.900	55.800	56.000	49.786	290,828
2022-03-29	56.500	57.000	56.300	56.900	50.586	30,608
2022-03-28	56.200	56.500	56.100	56.500	50.230	51,739
2022-03-25	57.200	57.200	56.300	56.300	50.052	71,350
2022-03-24	56.900	57.200	56.900	56.900	50.586	59,242
2022-03-23	57.100	57.500	56.900	57.100	50.764	82,307
2022-03-22	57.600	57.600	57.200	57.300	50.941	37,593
2022-03-21	57.300	57.400	57.100	57.300	50.941	36,864
2022-03-18	57.200	57.400	56.900	57.400	51.030	35,516
2022-03-17	57.500	57.500	57.100	57.300	50.941	20,411
2022-03-16	56.700	57.000	56.500	56.800	50.497	45,039
2022-03-15	56.700	56.800	56.600	56.800	50.497	27,461
2022-03-14	57.100	57.200	56.900	57.200	50.853	20,803
2022-03-11	57.100	57.100	56.700	56.900	50.586	33,925
2022-03-10	57.400	57.900	57.200	57.200	50.853	26,738
2022-03-09	56.600	57.400	56.600	56.900	50.586	64,283
2022-03-08	57.200	57.200	56.500	56.600	50.319	55,900
2022-03-07	57.600	57.600	56.600	57.100	50.764	99,961
2022-03-04	58.200	58.400	57.900	57.900	51.475	38,936
2022-03-03	58.700	58.800	58.200	58.400	51.919	30,615
2022-03-02	58.000	58.600	57.800	58.500	52.008	40,353
2022-03-01	57.500	58.300	57.500	58.000	51.564	50,529
2022-02-25	58.000	58.000	56.300	57.500	51.119	94,534
2022-02-24	58.000	58.000	57.000	57.100	50.764	60,189
2022-02-23	58.100	58.300	57.900	58.000	51.564	73,540
2022-02-22	58.100	58.100	57.500	57.800	51.386	88,999
2022-02-21	58.300	58.500	58.000	58.500	52.008	42,180
2022-02-18	58.300	58.300	58.100	58.200	51.742	52,835
2022-02-17	57.900	58.500	57.900	58.500	52.008	82,188
2022-02-16	57.800	58.100	57.600	57.900	51.475	45,007

← NewerPage 19 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.