ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	116.00	116.00	114.50	115.00	104.91	196,000
2023-08-04	114.00	117.00	113.00	115.50	105.37	466,000
2023-08-02	115.50	116.00	111.00	113.00	103.09	700,000
2023-08-01	116.00	118.00	114.00	116.00	105.82	768,000
2023-07-31	115.50	119.50	113.50	115.50	105.37	1,373,000
2023-07-28	114.50	115.00	113.00	113.00	103.09	385,000
2023-07-27	114.00	116.50	113.50	114.50	104.46	591,000
2023-07-26	115.50	117.50	112.00	113.00	103.09	963,000
2023-07-25	107.00	117.00	106.50	116.00	105.82	1,637,000
2023-07-24	109.00	109.00	105.50	106.50	97.158	362,000
2023-07-21	108.50	109.50	107.00	108.00	98.526	283,000
2023-07-20	109.00	111.00	108.50	110.00	100.35	299,000
2023-07-19	107.50	114.50	107.50	110.00	100.35	1,105,000
2023-07-18	109.50	109.50	105.50	106.00	96.702	357,000
2023-07-17	108.50	110.00	108.00	108.50	98.982	341,000
2023-07-14	106.50	110.00	106.50	108.00	98.526	473,000
2023-07-13	107.00	108.50	105.50	105.50	96.246	648,000
2023-07-12	110.00	111.00	106.50	106.50	97.158	533,000
2023-07-11	109.50	110.50	108.00	110.50	100.81	530,000
2023-07-10	111.00	111.00	107.50	107.50	98.070	600,000
2023-07-07	120.00	121.00	110.50	111.00	101.26	1,830,000
2023-07-06	124.50	125.50	122.00	122.00	111.30	374,000
2023-07-05	126.00	127.50	123.50	124.00	113.12	523,000
2023-07-04	125.00	127.00	123.00	125.00	114.04	806,000
2023-07-03	128.00	129.00	126.00	129.00	112.67	1,296,000
2023-06-30	126.00	126.00	124.00	125.00	109.17	235,000
2023-06-29	123.50	125.50	123.50	125.50	109.61	294,000
2023-06-28	125.00	125.00	122.00	122.50	106.99	471,000
2023-06-27	127.00	127.00	122.50	122.50	106.99	408,000
2023-06-26	128.00	128.00	125.00	125.00	109.17	449,000
2023-06-21	128.00	129.00	127.00	128.50	112.23	289,000
2023-06-20	129.50	129.50	126.50	128.00	111.79	452,000
2023-06-19	128.50	131.00	127.50	129.00	112.67	560,000
2023-06-16	129.00	130.00	126.50	128.50	112.23	712,000
2023-06-15	128.50	128.50	127.00	128.00	111.79	400,000
2023-06-14	129.00	131.50	127.00	127.00	110.92	800,000
2023-06-13	127.50	131.00	126.50	128.00	111.79	1,098,000
2023-06-12	126.00	127.00	124.00	126.00	110.05	402,000
2023-06-09	125.50	126.50	123.00	125.50	109.61	752,000
2023-06-08	128.00	128.00	123.00	124.00	108.30	726,000
2023-06-07	125.50	129.00	125.00	129.00	112.67	853,000
2023-06-06	128.50	130.00	124.00	124.50	108.74	644,000
2023-06-05	125.00	128.00	125.00	127.00	110.92	439,000
2023-06-02	127.50	128.00	125.00	125.00	109.17	384,000
2023-06-01	127.50	127.50	125.50	126.50	110.48	303,000
2023-05-31	127.00	129.50	125.50	127.00	110.92	819,000
2023-05-30	128.00	131.00	124.00	125.50	109.61	1,876,000
2023-05-29	125.00	127.00	122.50	127.00	110.92	1,163,000
2023-05-26	119.50	125.00	117.50	122.00	106.55	1,758,000
2023-05-25	120.00	121.00	117.50	118.50	103.50	344,000
2023-05-24	119.00	120.00	118.50	120.00	104.81	292,000
2023-05-23	119.00	121.50	118.00	121.00	105.68	349,000
2023-05-22	117.00	120.00	117.00	119.00	103.93	257,000
2023-05-19	119.00	119.50	116.50	117.50	102.62	415,000
2023-05-18	120.00	121.00	117.50	117.50	102.62	320,000
2023-05-17	115.50	118.50	115.50	118.50	103.50	316,000
2023-05-16	116.00	117.00	115.00	115.50	100.88	119,000
2023-05-15	116.50	116.50	113.50	114.00	99.566	303,000
2023-05-12	115.50	117.50	114.50	116.50	101.75	388,000
2023-05-11	120.00	121.00	115.00	115.50	100.88	640,000

← NewerPage 14 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.