ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	118.50	120.50	116.00	120.00	104.81	583,000
2023-05-09	125.50	125.50	120.50	120.50	105.24	581,000
2023-05-08	127.00	129.00	125.00	125.50	109.61	433,000
2023-05-05	126.50	126.50	125.00	125.00	109.17	242,000
2023-05-04	126.00	126.50	123.50	125.50	109.61	330,000
2023-05-03	126.00	127.50	125.00	125.50	109.61	397,000
2023-05-02	127.00	129.00	126.00	127.50	111.36	556,000
2023-04-28	125.00	127.50	124.50	126.00	110.05	692,000
2023-04-27	123.50	125.50	123.00	123.00	107.43	708,000
2023-04-26	123.00	125.50	121.00	125.50	109.61	798,000
2023-04-25	132.50	135.00	122.00	123.00	107.43	2,458,000
2023-04-24	129.50	132.50	128.50	132.00	115.29	721,000
2023-04-21	137.00	138.00	130.00	131.50	114.85	2,280,000
2023-04-20	140.50	144.50	135.50	138.00	120.53	3,777,000
2023-04-19	134.00	142.50	133.50	138.50	120.96	4,119,000
2023-04-18	136.00	138.50	132.00	133.50	116.60	2,220,000
2023-04-17	142.50	144.00	134.00	136.50	119.22	4,182,000
2023-04-14	146.50	148.00	142.00	145.00	126.64	4,039,000
2023-04-13	137.50	149.50	137.00	143.50	125.33	12,084,000
2023-04-12	129.50	139.00	128.00	139.00	121.40	7,318,000
2023-04-11	124.00	127.00	123.00	126.50	110.48	708,000
2023-04-10	124.00	124.50	122.50	123.00	107.43	291,000
2023-04-07	124.50	125.00	122.50	123.00	107.43	295,000
2023-04-06	124.00	125.00	122.00	124.00	108.30	360,000
2023-03-31	126.00	128.00	124.50	124.50	108.74	568,000
2023-03-30	127.00	127.00	124.50	124.50	108.74	650,000
2023-03-29	125.50	130.00	125.00	125.00	109.17	1,023,000
2023-03-28	131.00	131.00	124.50	125.50	109.61	1,575,000
2023-03-27	126.50	131.50	124.00	129.00	112.67	2,599,000
2023-03-24	123.50	127.00	122.50	125.00	109.17	1,587,000
2023-03-23	121.00	123.00	121.00	122.50	106.99	456,000
2023-03-22	121.50	123.50	120.50	122.00	106.55	738,000
2023-03-21	122.00	122.50	119.50	120.00	104.81	686,000
2023-03-20	119.00	122.50	118.50	121.00	105.68	1,117,000
2023-03-17	118.00	119.00	116.50	116.50	101.75	361,000
2023-03-16	117.50	118.50	115.00	116.00	101.31	584,000
2023-03-15	119.50	120.00	118.00	118.00	103.06	437,000
2023-03-14	116.50	119.50	115.00	116.50	101.75	535,000
2023-03-13	118.50	118.50	113.50	117.50	102.62	1,049,000
2023-03-10	122.00	122.00	118.00	120.00	104.81	1,295,000
2023-03-09	126.50	127.00	123.50	124.00	108.30	869,000
2023-03-08	123.00	126.50	122.50	125.00	109.17	909,000
2023-03-07	128.00	129.00	124.00	124.50	108.74	1,397,000
2023-03-06	131.00	131.50	127.00	128.00	111.79	2,522,000
2023-03-03	123.00	133.00	122.50	127.50	111.36	6,327,000
2023-03-02	123.00	124.50	119.50	121.00	105.68	1,957,000
2023-03-01	116.00	123.00	114.00	122.00	106.55	2,003,000
2023-02-24	119.50	119.50	115.00	115.00	100.44	502,000
2023-02-23	115.00	118.50	114.50	118.00	103.06	740,000
2023-02-22	115.50	116.50	112.50	114.00	99.566	746,000
2023-02-21	119.50	123.50	117.50	118.00	103.06	2,241,000
2023-02-20	117.50	119.00	115.50	116.50	101.75	907,000
2023-02-17	113.50	115.50	112.50	115.00	100.44	483,000
2023-02-16	111.50	115.00	111.00	114.00	99.566	652,000
2023-02-15	110.00	111.00	108.50	110.50	96.509	323,000
2023-02-14	112.00	112.00	110.00	110.00	96.072	272,000
2023-02-13	111.50	112.00	110.00	110.00	96.072	411,000
2023-02-10	114.50	114.50	111.00	111.00	96.946	636,000
2023-02-09	115.50	116.50	113.50	113.50	99.129	1,100,000
2023-02-08	118.50	121.00	116.50	118.00	103.06	1,836,000

← NewerPage 15 of 21 · 1,220 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.