ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	127.50	128.50	125.00	125.00	114.04	338,000
2024-01-25	126.00	129.00	125.00	128.00	116.77	863,000
2024-01-24	125.00	126.00	124.50	125.00	114.04	192,000
2024-01-23	125.50	125.50	124.00	124.50	113.58	175,000
2024-01-22	124.50	126.00	124.00	124.50	113.58	372,000
2024-01-19	124.00	124.50	122.50	123.00	112.21	270,000
2024-01-18	122.00	123.50	119.50	122.50	111.75	338,000
2024-01-17	126.50	126.50	121.00	122.00	111.30	494,000
2024-01-16	125.00	126.50	124.50	126.00	114.95	243,000
2024-01-15	125.50	126.50	124.00	126.00	114.95	213,001
2024-01-12	125.50	126.50	123.50	125.00	114.04	234,000
2024-01-11	126.00	126.00	124.00	125.00	114.04	186,000
2024-01-10	124.00	125.50	122.00	125.00	114.04	198,000
2024-01-09	126.50	126.50	123.50	123.50	112.67	271,000
2024-01-08	126.00	128.00	124.00	124.00	113.12	466,000
2024-01-05	124.50	125.50	123.00	123.50	112.67	317,000
2024-01-04	128.50	130.00	124.00	124.50	113.58	876,000
2024-01-03	129.00	130.50	128.50	129.00	117.68	213,000
2024-01-02	133.50	134.50	130.00	130.00	118.60	414,000
2023-12-29	135.50	137.00	132.50	133.00	121.33	900,000
2023-12-28	134.00	136.50	132.00	135.00	123.16	1,148,000
2023-12-27	131.50	137.00	130.50	134.00	122.25	2,103,000
2023-12-26	128.50	132.00	128.00	129.50	118.14	541,000
2023-12-25	129.00	130.00	127.00	127.00	115.86	288,000
2023-12-22	129.50	130.50	128.50	128.50	117.23	298,000
2023-12-21	128.50	131.00	128.00	128.50	117.23	488,000
2023-12-20	129.50	132.00	129.00	131.00	119.51	708,000
2023-12-19	130.00	130.50	126.00	128.50	117.23	596,000
2023-12-18	128.50	133.00	128.50	129.50	118.14	720,000
2023-12-15	130.50	131.50	128.00	129.00	117.68	513,000
2023-12-14	131.50	133.00	129.00	129.50	118.14	567,000
2023-12-13	133.00	133.00	130.00	130.00	118.60	537,000
2023-12-12	135.00	136.50	130.50	131.50	119.96	765,000
2023-12-11	134.00	136.50	133.50	134.00	122.25	741,000
2023-12-08	134.50	136.00	131.50	132.50	120.88	1,064,000
2023-12-07	135.00	136.00	130.00	131.50	119.96	1,390,000
2023-12-06	134.00	137.00	134.00	135.50	123.61	1,136,000
2023-12-05	135.00	135.00	132.00	133.00	121.33	625,000
2023-12-04	137.50	140.00	134.50	135.00	123.16	1,406,000
2023-12-01	136.50	137.00	134.00	134.50	122.70	1,164,000
2023-11-30	139.50	141.00	135.50	136.50	124.53	1,234,000
2023-11-29	137.00	139.50	136.00	138.50	126.35	1,212,000
2023-11-28	135.50	138.00	135.00	136.50	124.53	1,307,000
2023-11-27	140.00	140.50	134.00	134.50	122.70	1,911,000
2023-11-24	140.50	145.00	138.00	139.50	127.26	2,851,000
2023-11-23	150.00	154.50	137.50	139.50	127.26	11,053,000
2023-11-22	133.00	146.50	132.50	146.50	133.65	5,982,000
2023-11-21	135.00	136.50	132.00	133.50	121.79	1,451,000
2023-11-20	134.50	139.00	132.50	133.50	121.79	2,688,000
2023-11-17	130.00	134.50	129.00	134.50	122.70	2,122,000
2023-11-16	134.50	134.50	128.50	130.00	118.60	1,786,000
2023-11-15	136.00	137.50	133.00	133.50	121.79	3,978,000
2023-11-14	127.50	136.00	125.50	134.50	122.70	5,679,000
2023-11-13	122.50	128.00	122.00	127.00	115.86	1,492,000
2023-11-10	121.50	122.50	119.50	120.00	109.47	386,000
2023-11-09	125.50	125.50	120.00	121.00	110.39	887,000
2023-11-08	127.00	127.00	123.50	124.00	113.12	683,000
2023-11-07	126.50	128.50	126.00	127.00	115.86	1,002,000
2023-11-06	127.00	128.50	125.00	126.00	114.95	895,000
2023-11-03	126.00	128.00	123.50	125.00	114.04	987,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.