Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	57.300	57.800	57.300	57.600	51.208	30,791
2022-02-14	57.900	57.900	57.400	57.400	51.030	86,340
2022-02-11	57.900	58.600	57.800	58.200	51.742	204,429
2022-02-10	57.500	58.000	57.300	58.000	51.564	91,657
2022-02-09	57.100	57.600	57.000	57.600	51.208	94,661
2022-02-08	56.800	57.300	56.300	57.300	50.941	146,989
2022-02-07	57.100	57.100	56.200	56.800	50.497	455,207
2022-01-26	57.000	57.600	56.800	57.100	50.764	48,815
2022-01-25	56.700	57.100	56.700	57.100	50.764	28,130
2022-01-24	57.000	57.500	56.300	57.300	50.941	53,515
2022-01-21	57.300	57.700	56.900	57.200	50.853	127,056
2022-01-20	57.200	58.000	57.100	58.000	51.564	42,192
2022-01-19	57.700	57.700	57.100	57.400	51.030	45,672
2022-01-18	58.400	58.400	57.700	57.700	51.297	116,549
2022-01-17	57.700	58.300	57.700	58.300	51.830	33,316
2022-01-14	58.600	58.600	57.900	58.300	51.830	112,769
2022-01-13	58.900	59.000	58.800	58.800	52.275	22,270
2022-01-12	58.700	59.000	58.200	59.000	52.453	95,081
2022-01-11	58.700	59.200	58.300	58.700	52.186	131,504
2022-01-10	57.900	58.900	57.900	58.700	52.186	223,714
2022-01-07	60.100	60.100	59.400	60.000	53.342	78,838
2022-01-06	59.600	60.200	59.600	60.100	53.431	60,697
2022-01-05	59.600	59.900	59.600	59.900	53.253	63,502
2022-01-04	59.800	59.900	59.700	59.800	53.164	43,607
2022-01-03	59.700	59.900	59.300	59.700	53.075	97,469
2021-12-30	59.600	59.600	59.100	59.600	52.986	67,264
2021-12-29	59.500	59.700	59.200	59.600	52.986	68,778
2021-12-28	59.100	59.600	59.100	59.600	52.986	70,836
2021-12-27	58.900	59.500	58.900	59.000	52.453	100,521
2021-12-24	59.400	59.400	58.800	58.900	52.364	55,560
2021-12-23	59.100	59.600	59.100	59.100	52.542	62,756
2021-12-22	59.100	59.200	58.800	59.100	52.542	77,117
2021-12-21	58.200	59.100	58.100	59.100	52.542	92,002
2021-12-20	58.400	58.400	58.200	58.300	51.830	42,736
2021-12-17	58.800	58.900	58.500	58.500	52.008	28,979
2021-12-16	58.900	59.400	58.200	58.800	52.275	97,807
2021-12-15	58.600	59.200	58.600	58.900	52.364	32,328
2021-12-14	59.600	59.600	58.900	59.000	52.453	102,532
2021-12-13	59.800	60.200	59.800	59.800	53.164	64,393
2021-12-10	59.000	60.100	58.900	59.800	53.164	184,643
2021-12-09	58.600	58.700	58.400	58.500	52.008	51,128
2021-12-08	59.000	59.000	58.500	59.000	52.453	57,039
2021-12-07	58.400	58.800	58.400	58.500	52.008	45,351
2021-12-06	58.600	58.600	58.400	58.400	51.919	32,332
2021-12-03	58.700	58.700	58.100	58.500	52.008	105,791
2021-12-02	59.400	59.700	58.700	58.800	52.275	60,103
2021-12-01	58.600	59.400	58.400	59.400	52.808	58,660
2021-11-30	59.200	59.200	58.600	58.600	52.097	47,697
2021-11-29	59.300	59.300	58.400	58.700	52.186	40,358
2021-11-26	60.200	60.400	58.800	59.300	52.719	167,773
2021-11-25	60.300	60.300	59.900	60.200	53.520	79,196
2021-11-24	59.500	60.100	59.100	60.100	53.431	178,174
2021-11-23	59.800	59.900	59.200	59.500	52.897	175,832
2021-11-22	60.400	61.000	59.600	60.300	53.609	107,242
2021-11-19	61.300	61.600	59.600	60.200	53.520	215,053
2021-11-18	59.800	61.300	59.200	61.100	54.320	444,454
2021-11-17	59.700	59.800	59.000	59.600	52.986	187,128
2021-11-16	58.300	59.600	58.300	59.500	52.897	318,634
2021-11-15	58.300	58.600	57.600	57.900	51.475	217,557
2021-11-12	57.100	57.900	57.100	57.900	51.475	185,874

← NewerPage 20 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.