Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	65.700	66.000	65.100	65.100	65.100	97,120
2026-07-21	65.300	65.800	65.200	65.500	65.500	73,518
2026-07-20	65.400	65.500	64.700	65.100	65.100	119,001
2026-07-17	66.000	67.000	65.200	65.300	65.300	350,015
2026-07-16	65.800	67.900	65.700	67.200	67.200	785,048
2026-07-15	64.400	64.600	64.100	64.400	64.400	135,218
2026-07-14	64.800	64.800	63.600	64.000	64.000	125,528
2026-07-13	63.700	64.600	63.700	64.500	64.500	145,078
2026-07-10	63.700	63.700	63.700	63.700	63.700	0
2026-07-09	63.600	63.800	63.400	63.700	63.700	45,003
2026-07-08	63.500	63.700	63.100	63.300	63.300	110,024
2026-07-07	64.200	64.200	63.500	63.500	63.500	97,100
2026-07-06	64.500	65.000	64.100	64.100	64.100	63,000
2026-07-03	64.000	64.500	63.800	64.300	64.300	43,000
2026-07-02	63.900	64.200	63.800	64.000	64.000	54,000
2026-07-01	64.000	64.400	63.800	64.200	64.200	75,551
2026-06-30	63.600	64.200	63.200	64.200	64.200	190,000
2026-06-29	63.600	64.100	63.500	63.500	63.500	41,752
2026-06-26	63.800	63.800	63.100	63.300	63.300	94,000
2026-06-25	64.300	64.400	63.500	64.000	64.000	136,055
2026-06-24	63.500	64.200	63.400	64.000	64.000	69,193
2026-06-23	64.800	64.800	64.100	64.100	64.100	122,057
2026-06-22	64.500	65.000	63.800	65.000	65.000	231,001
2026-06-18	65.000	65.100	64.300	64.400	64.400	212,733
2026-06-17	65.100	65.600	64.700	64.700	64.700	231,000
2026-06-16	65.000	65.500	64.600	65.100	65.100	371,030
2026-06-15	68.900	69.200	68.500	68.600	64.400	625,010
2026-06-12	68.500	69.200	68.400	69.000	64.776	318,000
2026-06-11	68.500	69.600	68.000	68.300	64.118	288,000
2026-06-10	68.000	70.000	68.000	69.100	64.869	257,012
2026-06-09	68.000	68.800	67.400	68.700	68.700	247,002
2026-06-08	68.400	68.400	66.600	67.900	67.900	291,150
2026-06-05	69.500	70.000	68.900	69.300	69.300	190,500
2026-06-04	70.000	70.000	69.000	70.000	70.000	209,043
2026-06-03	71.400	72.000	70.300	70.700	70.700	410,100
2026-06-02	67.000	70.900	67.000	70.900	70.900	912,480
2026-06-01	67.500	67.500	66.800	67.300	67.300	322,012
2026-05-29	67.000	67.400	66.900	67.100	67.100	259,000
2026-05-28	67.000	67.300	66.300	66.700	66.700	345,100
2026-05-27	66.500	67.400	66.500	67.000	67.000	298,001
2026-05-26	66.100	67.300	66.100	67.000	67.000	333,501
2026-05-25	67.000	67.000	65.900	66.400	66.400	391,120
2026-05-22	66.400	67.200	66.400	67.100	67.100	195,547
2026-05-21	66.000	66.600	66.000	66.600	66.600	219,000
2026-05-20	66.100	66.200	65.800	65.900	65.900	164,000
2026-05-19	66.000	66.700	66.000	66.100	66.100	126,928
2026-05-18	65.700	66.300	65.200	66.200	66.200	135,006
2026-05-15	65.800	66.300	65.800	65.800	65.800	146,050
2026-05-14	65.800	66.600	65.800	65.800	65.800	132,100
2026-05-13	66.000	66.000	64.700	65.600	65.600	171,290
2026-05-12	66.400	66.700	66.400	66.500	66.500	113,072
2026-05-11	66.200	66.900	66.200	66.700	66.700	161,055
2026-05-08	66.400	67.100	66.400	66.700	66.700	107,002
2026-05-07	66.700	67.300	66.600	66.600	66.600	213,400
2026-05-06	66.800	67.200	66.300	66.700	66.700	202,957
2026-05-05	66.300	67.300	66.300	66.800	66.800	116,000
2026-05-04	66.900	67.200	66.200	66.700	66.700	131,400
2026-04-30	66.700	67.100	66.700	66.700	66.700	145,716
2026-04-29	66.600	67.600	66.600	67.000	67.000	141,500
2026-04-28	66.800	67.600	66.500	67.600	67.600	79,120

← NewerPage 2 of 3 · 126 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.