ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	122.50	127.00	122.50	125.00	114.04	1,514,000
2023-11-01	122.00	123.00	119.50	121.50	110.84	653,000
2023-10-31	126.00	127.00	118.00	118.50	108.11	1,144,000
2023-10-30	120.00	128.00	120.00	125.50	114.49	1,916,000
2023-10-27	123.00	123.50	119.00	119.00	108.56	571,000
2023-10-26	125.00	126.00	121.00	121.00	110.39	1,000,000
2023-10-25	120.50	128.00	119.50	127.50	116.32	1,964,000
2023-10-24	122.00	123.50	117.00	119.00	108.56	641,000
2023-10-23	121.00	122.50	119.00	121.50	110.84	530,000
2023-10-20	125.00	125.00	120.50	122.00	111.30	702,000
2023-10-19	123.00	126.00	121.50	125.50	114.49	883,000
2023-10-18	125.00	128.00	122.00	122.50	111.75	1,289,000
2023-10-17	122.00	128.00	120.00	124.50	113.58	1,853,000
2023-10-16	125.00	130.00	121.00	121.50	110.84	2,507,000
2023-10-13	119.00	124.50	117.00	123.50	112.67	1,072,000
2023-10-12	116.50	121.00	115.00	119.50	109.02	730,000
2023-10-11	119.00	119.00	113.50	114.50	104.46	425,000
2023-10-06	115.50	117.00	114.00	116.50	106.28	198,000
2023-10-05	115.50	116.50	114.00	114.50	104.46	330,000
2023-10-04	113.50	115.50	113.50	115.50	105.37	231,000
2023-10-03	116.00	119.00	115.50	115.50	105.37	453,000
2023-10-02	114.50	116.50	113.00	116.00	105.82	389,000
2023-09-28	116.50	117.50	114.50	114.50	104.46	209,000
2023-09-27	114.50	117.00	114.50	116.00	105.82	343,000
2023-09-26	120.50	120.50	115.00	116.00	105.82	403,000
2023-09-25	119.00	124.00	119.00	120.00	109.47	343,000
2023-09-22	117.50	119.50	116.00	119.50	109.02	246,000
2023-09-21	121.00	121.00	117.50	118.50	108.11	617,000
2023-09-20	125.00	125.00	120.00	122.00	111.30	697,000
2023-09-19	126.00	127.00	124.00	124.00	113.12	476,000
2023-09-18	125.00	132.00	123.00	125.00	114.04	1,650,000
2023-09-15	126.00	128.00	124.50	125.50	114.49	783,000
2023-09-14	122.00	126.50	122.00	125.50	114.49	942,000
2023-09-13	121.00	123.00	120.50	122.00	111.30	587,000
2023-09-12	124.00	124.00	115.00	121.50	110.84	3,550,000
2023-09-11	128.00	133.00	122.00	125.00	114.04	4,338,000
2023-09-08	125.50	129.00	124.50	125.00	114.04	2,499,000
2023-09-07	122.00	132.00	121.00	126.50	115.40	3,629,000
2023-09-06	121.50	125.00	119.00	122.50	111.75	2,911,000
2023-09-05	110.50	121.50	110.50	121.50	110.84	2,361,000
2023-09-04	112.00	112.00	108.00	110.50	100.81	386,000
2023-09-01	111.00	114.50	109.50	110.50	100.81	428,000
2023-08-31	109.50	113.50	107.50	112.50	102.63	917,000
2023-08-30	106.00	109.00	106.00	107.00	97.614	394,000
2023-08-29	104.50	105.00	103.00	105.00	95.790	150,000
2023-08-28	104.50	104.50	102.50	103.00	93.965	144,000
2023-08-25	102.50	107.00	102.00	104.50	95.333	344,000
2023-08-24	104.50	104.50	101.50	102.50	93.509	322,000
2023-08-23	102.00	102.50	101.50	102.00	93.053	162,000
2023-08-22	103.00	103.50	101.00	102.00	93.053	265,000
2023-08-21	104.00	104.00	102.00	102.50	93.509	110,000
2023-08-18	104.00	106.50	101.00	103.00	93.965	270,000
2023-08-17	101.50	105.50	100.50	105.00	95.790	170,000
2023-08-16	100.50	103.50	100.50	103.00	93.965	172,000
2023-08-15	101.50	103.00	101.50	101.50	92.597	151,000
2023-08-14	103.00	103.50	99.500	101.00	92.140	515,000
2023-08-11	107.00	107.50	106.00	106.50	97.158	170,000
2023-08-10	108.00	108.00	105.50	106.00	96.702	300,000
2023-08-09	107.00	109.50	107.00	108.00	98.526	224,000
2023-08-08	112.50	113.00	107.50	108.00	98.526	855,000

← NewerPage 13 of 21 · 1,216 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.