Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	67.500	68.000	67.500	67.800	67.800	70,000
2026-01-19	67.600	67.900	67.500	67.800	67.800	50,001
2026-01-16	67.900	68.000	67.500	67.800	67.800	63,000
2026-01-15	67.700	67.900	67.400	67.900	67.900	71,029
2026-01-14	67.500	67.800	67.000	67.700	67.700	94,080
2026-01-13	66.700	67.500	66.600	67.500	67.500	106,824
2026-01-12	66.400	66.600	66.300	66.600	66.600	78,413
2026-01-09	66.000	66.000	65.600	66.000	66.000	28,000
2026-01-08	65.900	66.100	65.700	66.100	66.100	40,000
2026-01-07	66.600	66.600	66.100	66.100	66.100	34,335
2026-01-06	66.200	66.500	66.100	66.200	66.200	77,020
2026-01-05	66.000	66.400	65.800	66.200	66.200	40,250
2026-01-02	65.700	66.500	65.700	66.200	66.200	46,751
2025-12-31	66.000	66.500	66.000	66.100	66.100	39,001
2025-12-30	65.000	66.000	65.000	65.700	65.700	42,000
2025-12-29	65.000	65.500	65.000	65.200	65.200	521,000
2025-12-26	65.100	65.200	65.100	65.100	65.100	21,190
2025-12-24	65.600	65.600	65.100	65.100	65.100	32,000
2025-12-23	65.700	66.600	65.600	65.600	65.600	22,000
2025-12-22	65.600	65.800	65.300	65.700	65.700	39,012
2025-12-19	65.000	65.200	65.000	65.200	65.200	14,000
2025-12-18	64.800	65.000	64.800	64.900	64.900	15,000
2025-12-17	66.000	66.000	64.800	64.900	64.900	45,078
2025-12-16	65.800	65.800	64.500	65.200	65.200	81,301
2025-12-15	66.200	66.300	66.100	66.200	66.200	15,030
2025-12-12	66.500	66.700	66.300	66.600	66.600	48,000
2025-12-11	66.600	66.700	66.300	66.400	66.400	63,000
2025-12-10	66.100	66.700	65.900	66.600	66.600	87,001
2025-12-09	65.900	66.000	65.600	65.800	65.800	18,696
2025-12-08	66.400	66.400	66.000	66.200	66.200	22,075
2025-12-05	65.500	66.100	65.500	66.000	66.000	14,000
2025-12-04	66.600	66.600	65.600	65.700	65.700	87,441
2025-12-03	66.800	66.800	66.400	66.400	66.400	22,052
2025-12-02	66.200	66.800	66.100	66.800	66.800	73,034
2025-12-01	66.400	66.600	66.300	66.300	66.300	20,141
2025-11-28	66.600	66.800	66.300	66.600	66.600	26,529
2025-11-27	66.700	67.000	66.400	66.600	66.600	42,087
2025-11-26	66.600	67.000	66.200	66.700	66.700	52,576
2025-11-25	66.400	66.700	66.000	66.500	66.500	40,031
2025-11-24	65.500	66.400	65.100	66.400	66.400	80,001
2025-11-21	65.800	65.900	65.500	65.700	65.700	37,012
2025-11-20	66.600	66.900	65.800	66.100	66.100	39,006
2025-11-19	65.600	66.300	65.500	66.200	66.200	48,036
2025-11-18	66.200	66.400	65.400	65.600	65.600	53,005
2025-11-17	66.700	68.000	66.400	66.700	66.700	267,009
2025-11-14	66.000	66.900	65.800	66.600	66.600	92,110
2025-11-13	65.600	66.600	65.600	66.300	66.300	109,055
2025-11-12	65.300	65.600	65.000	65.600	65.600	65,066
2025-11-11	65.000	65.300	64.500	65.300	65.300	105,005
2025-11-10	65.200	65.300	64.800	65.000	65.000	43,000
2025-11-07	65.700	65.700	65.100	65.200	65.200	42,003
2025-11-06	65.900	66.100	65.600	65.800	65.800	33,000
2025-11-05	66.100	66.100	65.300	65.700	65.700	31,020
2025-11-04	66.100	66.300	65.700	66.200	66.200	86,177
2025-11-03	65.200	65.600	64.600	65.600	65.600	100,400
2025-10-31	65.300	65.300	64.400	64.600	64.600	40,005
2025-10-30	65.000	65.000	64.500	65.000	65.000	23,010
2025-10-29	64.000	65.100	64.000	65.000	65.000	201,025
2025-10-28	65.200	65.500	64.800	65.400	65.400	72,040
2025-10-27	64.800	64.900	64.500	64.800	64.800	72,030

← NewerPage 4 of 21 · 1,220 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.