ASIX Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 111.00 | 112.00 | 109.50 | 110.50 | 103.51 | 98,000 |
| 2024-07-30 | 110.00 | 112.50 | 107.00 | 111.50 | 104.45 | 213,000 |
| 2024-07-29 | 114.50 | 114.50 | 110.00 | 110.00 | 103.04 | 215,000 |
| 2024-07-26 | 111.50 | 113.50 | 111.00 | 113.00 | 105.85 | 156,000 |
| 2024-07-23 | 115.00 | 115.50 | 114.00 | 114.50 | 107.26 | 152,000 |
| 2024-07-22 | 116.00 | 116.00 | 112.00 | 113.50 | 106.32 | 344,000 |
| 2024-07-19 | 119.00 | 119.00 | 117.00 | 117.00 | 109.60 | 182,000 |
| 2024-07-18 | 119.00 | 120.00 | 117.00 | 118.50 | 111.00 | 269,000 |
| 2024-07-17 | 120.00 | 121.50 | 119.50 | 120.50 | 112.88 | 142,000 |
| 2024-07-16 | 120.00 | 120.50 | 119.50 | 120.00 | 112.41 | 84,000 |
| 2024-07-15 | 120.00 | 121.00 | 118.00 | 119.00 | 111.47 | 338,000 |
| 2024-07-12 | 119.00 | 120.50 | 117.50 | 119.50 | 111.94 | 254,000 |
| 2024-07-11 | 121.00 | 123.00 | 120.00 | 120.50 | 112.88 | 242,000 |
| 2024-07-10 | 121.50 | 122.00 | 118.50 | 120.50 | 112.88 | 337,000 |
| 2024-07-09 | 125.50 | 126.50 | 120.00 | 122.00 | 114.28 | 1,107,000 |
| 2024-07-08 | 130.00 | 131.00 | 127.50 | 129.00 | 120.84 | 324,000 |
| 2024-07-05 | 127.50 | 129.50 | 127.00 | 129.00 | 120.84 | 326,000 |
| 2024-07-04 | 128.00 | 128.00 | 126.00 | 126.50 | 118.50 | 270,000 |
| 2024-07-03 | 127.00 | 128.50 | 126.00 | 126.50 | 118.50 | 202,000 |
| 2024-07-02 | 125.00 | 125.50 | 123.50 | 125.00 | 117.09 | 153,000 |
| 2024-07-01 | 126.00 | 126.50 | 124.50 | 124.50 | 116.63 | 273,000 |
| 2024-06-28 | 126.50 | 127.50 | 126.00 | 126.50 | 118.50 | 244,000 |
| 2024-06-27 | 127.50 | 128.00 | 126.00 | 126.00 | 118.03 | 198,000 |
| 2024-06-26 | 127.50 | 130.50 | 127.00 | 129.00 | 120.84 | 297,000 |
| 2024-06-25 | 126.00 | 127.50 | 123.50 | 126.00 | 118.03 | 296,000 |
| 2024-06-24 | 131.50 | 131.50 | 127.00 | 127.00 | 118.97 | 602,000 |
| 2024-06-21 | 134.00 | 135.00 | 132.00 | 134.00 | 122.25 | 498,000 |
| 2024-06-20 | 134.00 | 135.50 | 131.50 | 135.50 | 123.61 | 738,000 |
| 2024-06-19 | 135.00 | 137.00 | 132.50 | 132.50 | 120.88 | 804,000 |
| 2024-06-18 | 136.00 | 139.00 | 133.50 | 133.50 | 121.79 | 1,360,000 |
| 2024-06-17 | 135.00 | 135.50 | 132.50 | 133.50 | 121.79 | 589,000 |
| 2024-06-14 | 139.00 | 139.00 | 135.00 | 135.50 | 123.61 | 949,000 |
| 2024-06-13 | 132.00 | 139.50 | 132.00 | 137.50 | 125.44 | 2,382,000 |
| 2024-06-12 | 132.00 | 132.00 | 129.50 | 131.50 | 119.96 | 566,000 |
| 2024-06-11 | 134.00 | 134.00 | 129.00 | 130.50 | 119.05 | 648,000 |
| 2024-06-07 | 134.00 | 135.50 | 132.00 | 133.50 | 121.79 | 460,000 |
| 2024-06-06 | 137.00 | 137.50 | 132.50 | 134.50 | 122.70 | 1,046,000 |
| 2024-06-05 | 133.00 | 138.00 | 130.00 | 135.00 | 123.16 | 1,855,000 |
| 2024-06-04 | 130.50 | 134.00 | 130.00 | 130.50 | 119.05 | 733,000 |
| 2024-06-03 | 128.50 | 133.00 | 128.00 | 130.00 | 118.60 | 571,000 |
| 2024-05-31 | 131.00 | 132.00 | 128.00 | 128.00 | 116.77 | 460,000 |
| 2024-05-30 | 129.00 | 133.00 | 127.50 | 129.50 | 118.14 | 629,000 |
| 2024-05-29 | 133.50 | 134.00 | 130.50 | 131.00 | 119.51 | 1,039,000 |
| 2024-05-28 | 132.50 | 136.50 | 128.50 | 133.50 | 121.79 | 2,637,000 |
| 2024-05-27 | 123.00 | 133.50 | 122.50 | 133.00 | 121.33 | 2,641,000 |
| 2024-05-24 | 120.00 | 123.00 | 119.00 | 121.50 | 110.84 | 154,000 |
| 2024-05-23 | 123.50 | 123.50 | 120.00 | 120.00 | 109.47 | 203,000 |
| 2024-05-22 | 120.50 | 124.50 | 120.00 | 123.00 | 112.21 | 567,000 |
| 2024-05-21 | 120.00 | 120.00 | 118.50 | 119.50 | 109.02 | 118,000 |
| 2024-05-20 | 118.00 | 120.50 | 118.00 | 119.00 | 108.56 | 155,000 |
| 2024-05-17 | 120.50 | 121.00 | 118.00 | 118.50 | 108.11 | 130,000 |
| 2024-05-16 | 119.50 | 120.00 | 118.50 | 118.50 | 108.11 | 205,000 |
| 2024-05-15 | 118.00 | 120.00 | 118.00 | 119.00 | 108.56 | 184,000 |
| 2024-05-14 | 118.00 | 119.00 | 117.00 | 118.00 | 107.65 | 139,000 |
| 2024-05-13 | 116.50 | 118.50 | 116.50 | 118.00 | 107.65 | 132,000 |
| 2024-05-10 | 120.00 | 120.00 | 117.50 | 117.50 | 107.19 | 155,000 |
| 2024-05-09 | 121.50 | 121.50 | 119.50 | 120.00 | 109.47 | 154,000 |
| 2024-05-08 | 121.50 | 123.00 | 120.00 | 122.00 | 111.30 | 311,000 |
| 2024-05-07 | 120.00 | 121.50 | 118.00 | 120.50 | 109.93 | 321,000 |
| 2024-05-06 | 118.50 | 119.00 | 116.50 | 117.50 | 107.19 | 125,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 3.2000 TWD |
| 2025-06-24 | 3.0000 TWD |
| 2024-06-24 | 3.5000 TWD |
| 2023-07-04 | 5.5000 TWD |
| 2022-08-18 | 5.0000 TWD |
| 2021-08-26 | 2.5000 TWD |
| 2020-08-13 | 0.9000 TWD |
| 2020-07-14 | 2.1000 TWD |
| 2019-07-04 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.