Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	67.100	67.600	66.400	66.800	66.800	174,000
2026-04-24	66.300	68.100	66.300	68.000	68.000	258,040
2026-04-23	67.800	68.200	66.200	66.200	66.200	272,010
2026-04-22	67.900	68.500	67.700	67.700	67.700	254,402
2026-04-21	68.100	68.700	67.700	68.300	68.300	266,319
2026-04-20	67.100	69.000	67.100	68.400	68.400	378,050
2026-04-17	66.000	66.200	65.800	66.200	66.200	76,605
2026-04-16	66.000	66.400	65.900	66.000	66.000	83,093
2026-04-15	65.900	66.400	65.900	66.300	66.300	57,048
2026-04-14	66.000	66.400	65.900	66.200	66.200	87,505
2026-04-13	66.100	66.400	65.800	66.100	66.100	75,836
2026-04-10	65.700	66.200	65.700	66.100	66.100	86,001
2026-04-09	65.900	65.900	65.600	65.600	65.600	27,010
2026-04-08	64.900	65.600	64.900	65.600	65.600	55,005
2026-04-07	64.700	65.500	64.700	64.900	64.900	39,201
2026-04-02	65.100	65.100	64.800	64.800	64.800	45,002
2026-04-01	65.000	65.600	65.000	65.100	65.100	78,077
2026-03-31	65.300	65.400	64.800	65.000	65.000	59,000
2026-03-30	65.000	65.400	64.700	65.100	65.100	33,001
2026-03-27	65.200	65.700	65.000	65.300	65.300	50,800
2026-03-26	66.000	66.000	65.600	65.800	65.800	18,000
2026-03-25	65.800	65.800	65.400	65.700	65.700	47,052
2026-03-24	65.500	65.500	65.000	65.400	65.400	30,069
2026-03-23	64.800	66.100	64.400	65.300	65.300	57,052
2026-03-20	65.700	65.900	65.500	65.600	65.600	29,001
2026-03-19	66.000	66.300	65.600	65.700	65.700	113,001
2026-03-18	66.500	67.000	66.500	66.600	66.600	70,344
2026-03-17	66.500	66.500	65.900	66.300	66.300	74,016
2026-03-16	65.500	66.300	65.400	65.900	65.900	69,788
2026-03-13	65.300	65.700	64.800	65.400	65.400	58,821
2026-03-12	66.300	66.300	64.900	65.500	65.500	134,795
2026-03-11	65.600	66.000	65.600	65.900	65.900	51,355
2026-03-10	64.700	65.900	64.700	65.000	65.000	80,076
2026-03-09	65.000	65.100	63.800	64.300	64.300	110,750
2026-03-06	65.700	66.000	65.700	66.000	66.000	20,372
2026-03-05	66.000	66.400	65.900	66.100	66.100	51,062
2026-03-04	66.300	66.400	65.400	65.500	65.500	155,000
2026-03-03	67.000	67.800	66.800	67.200	67.200	66,020
2026-03-02	67.400	67.400	67.000	67.300	67.300	37,200
2026-02-26	67.100	67.400	66.700	67.400	67.400	64,036
2026-02-25	67.100	67.400	66.800	67.200	67.200	85,100
2026-02-24	67.900	67.900	67.200	67.800	67.800	126,800
2026-02-23	65.900	67.500	65.100	67.400	67.400	170,518
2026-02-11	66.000	66.300	65.000	66.000	66.000	90,006
2026-02-10	66.300	66.300	65.500	66.000	66.000	48,000
2026-02-09	65.400	65.900	65.200	65.300	65.300	26,008
2026-02-06	65.500	65.500	64.800	65.100	65.100	43,009
2026-02-05	65.800	66.000	65.700	65.800	65.800	47,005
2026-02-04	65.700	66.600	65.700	66.200	66.200	17,008
2026-02-03	65.900	66.200	65.700	65.700	65.700	79,000
2026-02-02	66.500	66.500	65.600	65.800	65.800	87,000
2026-01-30	67.000	67.000	65.800	66.500	66.500	144,402
2026-01-29	67.800	67.900	67.400	67.700	67.700	44,050
2026-01-28	67.800	68.000	67.300	67.700	67.700	47,000
2026-01-27	67.500	67.800	67.300	67.800	67.800	54,000
2026-01-26	68.500	68.500	67.500	67.600	67.600	47,000
2026-01-23	69.000	69.000	67.700	68.400	68.400	64,600
2026-01-22	67.500	68.500	67.400	68.400	68.400	169,021
2026-01-21	67.500	67.700	67.000	67.400	67.400	70,001
2026-01-20	67.500	68.000	67.500	67.800	67.800	70,000

← NewerPage 3 of 5 · 243 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.