Audix Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 67.400 | 69.600 | 67.400 | 67.900 | 67.900 | 118,677 |
| 2025-02-03 | 67.000 | 67.000 | 66.700 | 66.900 | 66.900 | 81,811 |
| 2025-01-22 | 67.200 | 67.200 | 66.700 | 67.000 | 67.000 | 80,361 |
| 2025-01-21 | 66.900 | 66.900 | 66.600 | 66.900 | 66.900 | 58,832 |
| 2025-01-20 | 67.200 | 67.200 | 66.000 | 66.800 | 66.800 | 223,151 |
| 2025-01-17 | 67.700 | 67.700 | 67.200 | 67.200 | 67.200 | 63,667 |
| 2025-01-16 | 67.800 | 68.300 | 67.600 | 67.600 | 67.600 | 46,522 |
| 2025-01-15 | 67.500 | 67.800 | 67.400 | 67.500 | 67.500 | 49,553 |
| 2025-01-14 | 68.200 | 68.200 | 67.700 | 68.000 | 68.000 | 34,807 |
| 2025-01-13 | 68.900 | 68.900 | 67.500 | 68.000 | 68.000 | 88,539 |
| 2025-01-10 | 69.500 | 69.500 | 69.200 | 69.200 | 69.200 | 39,907 |
| 2025-01-09 | 70.200 | 70.300 | 69.700 | 69.700 | 69.700 | 25,083 |
| 2025-01-08 | 69.700 | 70.100 | 69.600 | 70.100 | 70.100 | 22,837 |
| 2025-01-07 | 69.800 | 70.000 | 69.600 | 69.900 | 69.900 | 54,307 |
| 2025-01-06 | 70.100 | 70.100 | 69.800 | 70.000 | 70.000 | 32,209 |
| 2025-01-03 | 70.100 | 70.100 | 69.900 | 70.000 | 70.000 | 22,670 |
| 2025-01-02 | 70.000 | 70.000 | 69.800 | 70.000 | 70.000 | 31,170 |
| 2024-12-31 | 69.900 | 70.000 | 69.600 | 70.000 | 70.000 | 45,130 |
| 2024-12-30 | 70.000 | 70.000 | 69.800 | 70.000 | 70.000 | 68,172 |
| 2024-12-27 | 70.000 | 70.100 | 69.800 | 70.000 | 70.000 | 107,236 |
| 2024-12-26 | 70.000 | 70.000 | 69.900 | 70.000 | 70.000 | 85,175 |
| 2024-12-25 | 70.000 | 70.100 | 69.800 | 69.900 | 69.900 | 68,202 |
| 2024-12-24 | 70.000 | 70.000 | 69.800 | 70.000 | 70.000 | 83,486 |
| 2024-12-23 | 70.000 | 70.100 | 69.800 | 70.000 | 70.000 | 67,027 |
| 2024-12-20 | 69.900 | 70.000 | 69.600 | 69.900 | 69.900 | 63,649 |
| 2024-12-19 | 70.000 | 70.000 | 69.300 | 69.900 | 69.900 | 66,200 |
| 2024-12-18 | 70.000 | 70.000 | 69.600 | 70.000 | 70.000 | 65,233 |
| 2024-12-17 | 70.000 | 70.000 | 69.500 | 69.800 | 69.800 | 56,095 |
| 2024-12-16 | 70.000 | 70.000 | 69.100 | 69.800 | 69.800 | 81,730 |
| 2024-12-13 | 70.000 | 70.000 | 68.800 | 69.900 | 69.900 | 149,301 |
| 2024-12-12 | 70.000 | 70.100 | 69.900 | 69.900 | 69.900 | 30,481 |
| 2024-12-11 | 70.100 | 70.200 | 69.900 | 69.900 | 69.900 | 93,788 |
| 2024-12-10 | 70.000 | 70.500 | 70.000 | 70.100 | 70.100 | 18,831 |
| 2024-12-09 | 70.100 | 70.300 | 70.000 | 70.000 | 70.000 | 37,246 |
| 2024-12-06 | 70.400 | 70.900 | 70.100 | 70.100 | 70.100 | 46,079 |
| 2024-12-05 | 70.300 | 70.900 | 70.300 | 70.400 | 70.400 | 21,144 |
| 2024-12-04 | 70.200 | 71.100 | 70.200 | 70.300 | 70.300 | 26,093 |
| 2024-12-03 | 70.500 | 70.900 | 70.300 | 70.500 | 70.500 | 47,771 |
| 2024-12-02 | 70.600 | 70.600 | 70.300 | 70.500 | 70.500 | 21,117 |
| 2024-11-29 | 70.000 | 70.700 | 70.000 | 70.300 | 70.300 | 13,071 |
| 2024-11-28 | 70.300 | 70.500 | 70.300 | 70.300 | 70.300 | 26,487 |
| 2024-11-27 | 70.700 | 70.900 | 70.300 | 70.300 | 70.300 | 40,785 |
| 2024-11-26 | 71.300 | 71.300 | 70.900 | 70.900 | 70.900 | 18,783 |
| 2024-11-25 | 71.000 | 71.500 | 71.000 | 71.300 | 71.300 | 23,022 |
| 2024-11-22 | 70.900 | 71.400 | 70.700 | 71.000 | 71.000 | 23,160 |
| 2024-11-21 | 70.800 | 71.300 | 70.800 | 70.900 | 70.900 | 15,989 |
| 2024-11-20 | 70.500 | 71.600 | 70.500 | 71.500 | 71.500 | 86,463 |
| 2024-11-19 | 70.400 | 71.300 | 70.400 | 70.500 | 70.500 | 54,454 |
| 2024-11-18 | 70.300 | 71.200 | 70.300 | 70.600 | 70.600 | 19,739 |
| 2024-11-15 | 70.200 | 70.900 | 70.000 | 70.500 | 70.500 | 54,281 |
| 2024-11-14 | 70.600 | 71.100 | 70.400 | 70.500 | 70.500 | 50,049 |
| 2024-11-13 | 70.800 | 71.600 | 70.700 | 70.800 | 70.800 | 31,347 |
| 2024-11-12 | 70.900 | 71.400 | 70.500 | 70.500 | 70.500 | 42,145 |
| 2024-11-11 | 70.500 | 71.100 | 70.500 | 71.100 | 71.100 | 7,788 |
| 2024-11-08 | 71.000 | 71.300 | 70.900 | 71.100 | 71.100 | 37,294 |
| 2024-11-07 | 70.700 | 71.900 | 70.600 | 71.000 | 71.000 | 60,343 |
| 2024-11-06 | 71.400 | 71.400 | 70.800 | 70.800 | 70.800 | 3,537 |
| 2024-11-05 | 70.900 | 71.500 | 70.500 | 70.700 | 70.700 | 26,913 |
| 2024-11-04 | 70.900 | 71.200 | 70.600 | 70.900 | 70.900 | 68,385 |
| 2024-11-01 | 71.000 | 71.000 | 70.600 | 70.900 | 70.900 | 15,396 |
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.