Audix Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	59.900	59.900	59.200	59.300	59.300	82,050
2025-07-28	59.900	60.000	59.600	59.700	59.700	30,000
2025-07-25	59.700	59.800	59.600	59.800	59.800	9,013
2025-07-24	60.000	60.000	59.600	59.800	59.800	32,001
2025-07-23	59.500	60.100	59.500	60.000	60.000	32,000
2025-07-22	60.000	60.300	59.200	59.700	59.700	109,200
2025-07-21	59.700	60.400	59.600	60.000	60.000	33,000
2025-07-18	59.900	60.400	59.700	59.800	59.800	59,250
2025-07-17	59.100	60.600	59.100	59.700	59.700	123,061
2025-07-16	58.700	60.700	58.400	58.800	58.800	336,052
2025-07-15	57.500	57.600	56.300	56.700	56.700	154,001
2025-07-14	58.800	58.800	57.600	57.600	57.600	84,600
2025-07-11	58.600	58.800	58.500	58.600	58.600	43,101
2025-07-10	58.900	58.900	58.500	58.600	58.600	38,031
2025-07-09	58.600	59.100	58.300	59.100	59.100	20,220
2025-07-08	59.700	59.700	58.200	58.600	58.600	47,001
2025-07-07	59.800	59.800	59.300	59.600	59.600	12,050
2025-07-04	60.100	60.100	59.700	59.900	59.900	23,000
2025-07-03	59.900	60.600	59.700	60.600	60.600	43,003
2025-07-02	60.000	60.100	59.800	59.900	59.900	39,002
2025-07-01	59.900	60.100	59.400	59.700	59.700	113,000
2025-06-30	59.900	59.900	59.100	59.700	59.700	98,001
2025-06-27	60.100	60.200	59.600	59.700	59.700	99,004
2025-06-26	60.400	60.700	60.100	60.100	60.100	74,012
2025-06-25	61.000	61.200	60.500	60.700	60.700	32,000
2025-06-24	60.300	61.400	60.300	61.200	61.200	78,011
2025-06-23	59.600	60.000	59.200	60.000	60.000	64,020
2025-06-20	60.000	60.100	59.100	59.400	59.400	83,824
2025-06-19	60.600	60.600	60.000	60.100	60.100	70,001
2025-06-18	61.200	61.200	60.100	61.000	61.000	243,031
2025-06-17	65.100	65.300	64.600	64.900	60.900	267,040
2025-06-16	65.200	65.200	64.100	64.900	60.900	115,048
2025-06-13	66.100	66.100	64.800	65.600	61.557	100,020
2025-06-12	65.400	65.700	65.400	65.600	61.557	42,000
2025-06-11	66.700	66.700	65.300	65.500	65.500	54,053
2025-06-10	66.200	66.200	64.600	65.800	65.800	51,006
2025-06-09	66.800	67.300	66.100	66.300	66.300	100,000
2025-06-06	65.700	66.300	65.700	66.300	66.300	73,006
2025-06-05	65.100	65.800	65.000	65.700	65.700	85,005
2025-06-04	63.600	65.400	63.600	65.100	65.100	283,035
2025-06-03	64.600	64.600	63.300	63.600	63.600	47,001
2025-06-02	63.600	64.100	63.100	64.100	64.100	102,015
2025-05-29	64.500	64.500	64.100	64.100	64.100	34,006
2025-05-28	64.000	64.500	63.800	64.300	64.300	20,000
2025-05-27	65.000	65.000	64.100	64.100	64.100	58,000
2025-05-26	64.300	65.500	64.200	65.500	65.500	44,006
2025-05-23	64.300	64.900	64.300	64.800	64.800	44,015
2025-05-22	64.800	64.800	64.100	64.500	64.500	30,000
2025-05-21	64.700	64.800	64.400	64.800	64.800	26,000
2025-05-20	64.600	64.600	64.200	64.600	64.600	35,031
2025-05-19	64.400	64.600	64.000	64.600	64.600	36,000
2025-05-16	63.700	65.200	63.700	64.800	64.800	127,100
2025-05-15	64.300	64.300	63.700	63.700	63.700	44,006
2025-05-14	64.000	64.600	63.500	64.400	64.400	45,007
2025-05-13	63.600	64.300	63.600	64.000	64.000	75,005
2025-05-12	61.700	63.300	61.500	63.300	63.300	119,016
2025-05-09	60.900	61.500	60.800	61.500	61.500	28,361
2025-05-08	60.600	61.000	60.200	61.000	61.000	54,005
2025-05-07	60.600	60.600	59.900	60.500	60.500	124,017
2025-05-06	60.100	61.000	59.700	60.600	60.600	190,100

← NewerPage 6 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.