ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	113.50	115.50	111.50	115.50	100.88	430,000
2023-02-06	116.50	116.50	112.50	113.00	98.693	671,000
2023-02-03	117.00	118.00	113.50	115.00	100.44	951,000
2023-02-02	115.50	119.00	114.00	116.50	101.75	1,520,000
2023-02-01	113.00	115.00	111.50	113.50	99.129	662,000
2023-01-31	110.50	111.50	109.50	111.50	97.382	600,000
2023-01-30	108.50	111.00	107.50	110.50	96.509	733,000
2023-01-17	103.50	106.00	103.00	106.00	92.579	269,000
2023-01-16	102.50	104.00	101.50	103.50	90.395	214,000
2023-01-13	106.00	106.00	102.00	102.00	89.085	420,000
2023-01-12	106.00	108.00	104.00	104.50	91.269	471,000
2023-01-11	108.00	108.00	105.00	105.00	91.705	287,000
2023-01-10	106.50	109.00	105.00	107.00	93.452	663,000
2023-01-09	104.00	107.00	103.00	106.00	92.579	753,000
2023-01-06	100.00	102.50	99.600	101.50	88.649	783,000
2023-01-05	104.50	106.50	103.00	103.50	90.395	440,000
2023-01-04	103.00	104.50	102.50	103.00	89.959	215,000
2023-01-03	99.500	103.50	99.500	103.00	89.959	378,000
2022-12-30	102.50	102.50	99.000	99.000	86.465	273,000
2022-12-29	97.200	101.00	97.200	100.50	87.775	302,000
2022-12-28	102.00	102.50	98.800	98.800	86.290	509,000
2022-12-27	104.00	105.00	103.00	103.00	89.959	186,000
2022-12-26	107.00	107.00	102.00	102.50	89.522	281,000
2022-12-23	102.00	105.50	101.00	105.50	92.142	406,000
2022-12-22	105.00	106.00	104.00	104.50	91.269	232,000
2022-12-21	102.00	104.50	101.50	103.00	89.959	357,000
2022-12-20	106.00	108.00	101.00	101.00	88.212	707,000
2022-12-19	109.00	109.00	105.50	106.00	92.579	358,000
2022-12-16	109.50	111.00	108.50	109.00	95.199	374,000
2022-12-15	113.00	113.50	112.00	112.50	98.256	328,000
2022-12-14	109.50	114.00	109.50	113.50	99.129	657,000
2022-12-13	110.50	112.00	108.50	108.50	94.762	336,000
2022-12-12	110.00	111.00	108.00	109.00	95.199	472,000
2022-12-09	113.50	115.50	111.00	111.50	97.382	671,000
2022-12-08	112.50	113.00	110.00	112.00	97.819	885,000
2022-12-07	118.00	118.00	112.00	114.00	99.566	1,503,000
2022-12-06	120.00	121.00	117.00	118.00	103.06	1,788,000
2022-12-05	118.00	124.50	117.00	121.50	106.12	3,090,000
2022-12-02	115.00	117.50	113.50	116.50	101.75	1,414,000
2022-12-01	117.00	117.50	114.00	114.00	99.566	1,895,000
2022-11-30	112.00	116.50	111.00	114.00	99.566	2,297,000
2022-11-29	115.50	115.50	110.00	110.00	96.072	1,833,000
2022-11-28	105.50	116.50	105.00	116.00	101.31	2,328,000
2022-11-25	108.50	109.50	106.00	106.00	92.579	671,000
2022-11-24	105.00	109.50	104.00	108.50	94.762	1,042,000
2022-11-23	105.50	106.00	103.50	103.50	90.395	345,000
2022-11-22	106.00	106.50	103.50	103.50	90.395	335,000
2022-11-21	106.00	107.00	105.00	106.00	92.579	360,000
2022-11-18	109.00	109.50	106.00	106.50	93.016	1,005,000
2022-11-17	110.50	115.00	108.00	109.00	95.199	2,942,000
2022-11-16	106.00	107.50	103.50	107.00	93.452	933,000
2022-11-15	105.00	106.00	102.50	105.00	91.705	768,000
2022-11-14	103.00	104.50	101.50	104.00	90.832	782,000
2022-11-11	106.50	107.50	101.50	102.00	89.085	1,221,000
2022-11-10	99.900	101.00	98.900	101.00	88.212	653,000
2022-11-09	99.000	101.50	98.600	100.50	87.775	1,301,000
2022-11-08	99.500	103.00	96.800	97.100	84.806	1,858,000
2022-11-07	98.300	99.000	96.100	96.400	84.194	654,000
2022-11-04	95.800	96.500	93.800	96.000	83.845	698,000
2022-11-03	93.900	96.100	93.500	95.500	83.408	570,000

← NewerPage 16 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.