Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	64.300	64.800	64.000	64.300	64.300	301,000
2025-10-22	64.400	64.400	64.100	64.300	64.300	70,128
2025-10-21	64.300	64.400	64.000	64.100	64.100	72,427
2025-10-20	64.300	64.500	64.100	64.200	64.200	62,005
2025-10-17	64.300	64.800	64.000	64.000	64.000	115,005
2025-10-16	64.200	64.700	63.900	63.900	63.900	295,341
2025-10-15	62.800	63.000	62.500	62.500	62.500	26,000
2025-10-14	62.700	63.200	62.400	62.500	62.500	82,472
2025-10-13	63.000	63.000	61.900	62.600	62.600	105,705
2025-10-09	63.300	63.700	63.000	63.300	63.300	31,973
2025-10-08	63.600	63.600	63.100	63.300	63.300	37,072
2025-10-07	63.300	63.700	63.200	63.400	63.400	48,182
2025-10-03	63.500	63.900	63.400	63.500	63.500	71,862
2025-10-02	64.000	64.000	63.700	63.700	63.700	21,000
2025-10-01	64.400	65.000	63.500	64.000	64.000	62,772
2025-09-30	63.500	63.900	63.500	63.500	63.500	11,000
2025-09-29	63.400	63.400	63.400	63.400	63.400	0
2025-09-26	63.700	63.700	63.100	63.400	63.400	39,124
2025-09-25	63.900	64.000	63.600	63.900	63.900	38,001
2025-09-24	63.600	63.700	63.300	63.700	63.700	29,012
2025-09-23	64.100	64.100	63.400	63.800	63.800	26,000
2025-09-22	63.800	64.200	63.800	63.900	63.900	41,000
2025-09-19	64.600	64.600	63.800	64.200	64.200	9,500
2025-09-18	64.000	64.000	63.600	64.000	64.000	37,110
2025-09-17	64.000	64.000	63.300	63.600	63.600	18,002
2025-09-16	63.300	64.200	62.900	63.700	63.700	29,500
2025-09-15	63.700	63.700	63.100	63.200	63.200	15,032
2025-09-12	64.000	64.300	63.600	63.700	63.700	47,521
2025-09-11	63.100	64.000	62.600	64.000	64.000	66,265
2025-09-10	63.700	63.800	63.100	63.200	63.200	112,150
2025-09-09	64.400	64.400	63.700	63.900	63.900	38,000
2025-09-08	64.400	64.400	64.000	64.200	64.200	35,027
2025-09-05	64.500	64.900	64.200	64.400	64.400	36,000
2025-09-04	63.600	64.500	63.600	64.500	64.500	93,000
2025-09-03	63.700	63.800	63.000	63.600	63.600	64,000
2025-09-02	63.800	63.800	63.300	63.400	63.400	30,004
2025-09-01	64.500	64.700	63.500	63.800	63.800	71,000
2025-08-29	64.300	64.500	64.000	64.300	64.300	37,000
2025-08-28	63.800	64.200	63.600	64.000	64.000	85,037
2025-08-27	63.300	63.900	63.300	63.600	63.600	64,041
2025-08-26	63.300	63.700	63.200	63.300	63.300	28,005
2025-08-25	63.500	63.900	63.300	63.600	63.600	39,297
2025-08-22	63.000	63.300	62.900	63.100	63.100	20,196
2025-08-21	62.700	63.200	62.700	63.100	63.100	12,160
2025-08-20	63.200	63.300	62.200	62.700	62.700	92,000
2025-08-19	64.100	64.200	63.500	63.800	63.800	48,001
2025-08-18	64.600	65.100	64.100	64.200	64.200	66,079
2025-08-15	64.800	65.000	64.100	64.600	64.600	98,030
2025-08-14	63.300	65.000	63.300	65.000	65.000	208,228
2025-08-13	62.800	62.900	62.200	62.800	62.800	70,020
2025-08-12	61.800	62.400	61.700	62.400	62.400	32,001
2025-08-11	61.300	63.200	61.300	62.300	62.300	129,080
2025-08-08	60.600	61.300	60.600	61.100	61.100	24,000
2025-08-07	61.100	61.100	60.600	60.800	60.800	31,028
2025-08-06	61.000	61.300	60.700	61.000	61.000	27,000
2025-08-05	60.700	61.500	60.700	61.000	61.000	46,006
2025-08-04	59.500	61.100	59.500	61.000	61.000	104,001
2025-08-01	59.200	59.900	59.200	59.800	59.800	19,748
2025-07-31	59.400	59.900	59.400	59.900	59.900	44,948
2025-07-30	59.500	59.500	59.200	59.400	59.400	41,000

← NewerPage 5 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.