ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	93.800	96.400	93.500	95.200	83.146	776,000
2022-11-01	91.600	95.300	91.500	93.900	82.011	1,078,000
2022-10-31	95.000	95.500	91.500	91.600	80.002	1,352,000
2022-10-28	91.400	93.300	90.600	92.200	80.526	1,051,000
2022-10-27	88.000	93.900	88.000	92.500	80.788	1,664,000
2022-10-26	90.500	92.300	87.000	87.600	76.509	1,211,000
2022-10-25	91.800	92.000	88.100	90.100	78.692	699,000
2022-10-24	89.900	92.800	89.900	91.000	79.478	907,000
2022-10-21	90.300	91.800	87.000	87.000	75.985	582,000
2022-10-20	90.500	92.400	89.100	90.700	79.216	538,000
2022-10-19	92.200	93.900	91.300	91.400	79.827	646,000
2022-10-18	94.200	95.000	91.500	92.500	80.788	1,289,000
2022-10-17	86.500	93.300	86.000	92.700	80.963	1,716,000
2022-10-14	82.800	88.200	82.800	88.200	77.033	1,117,000
2022-10-13	86.400	86.800	80.200	80.200	70.046	861,000
2022-10-12	88.000	88.000	84.500	85.300	74.500	638,000
2022-10-11	91.100	91.500	85.700	86.800	75.810	1,068,000
2022-10-07	96.100	97.600	95.000	95.000	82.972	774,000
2022-10-06	99.000	101.00	96.500	98.100	85.679	1,593,000
2022-10-05	97.400	100.00	96.100	96.600	84.369	1,122,000
2022-10-04	100.00	101.00	95.300	96.100	83.932	1,445,000
2022-10-03	91.500	96.200	91.400	94.900	82.884	1,257,000
2022-09-30	89.500	93.900	87.800	92.000	80.351	1,158,000
2022-09-29	94.600	96.100	90.500	91.500	79.915	932,000
2022-09-28	97.800	99.000	91.300	91.500	79.915	1,581,000
2022-09-27	92.400	98.200	92.000	97.800	85.417	1,803,000
2022-09-26	97.100	99.200	90.900	91.100	79.565	1,689,000
2022-09-23	106.00	107.50	101.00	101.00	88.212	603,000
2022-09-22	106.00	107.00	103.00	106.50	93.016	469,000
2022-09-21	108.50	110.00	107.00	107.00	93.452	343,000
2022-09-20	109.00	111.00	107.50	108.00	94.326	355,000
2022-09-19	111.00	112.00	108.00	108.00	94.326	346,000
2022-09-16	111.50	114.00	111.00	111.00	96.946	659,000
2022-09-15	109.50	115.00	109.00	112.00	97.819	1,014,000
2022-09-14	106.00	109.50	106.00	109.00	95.199	646,000
2022-09-13	113.50	114.50	110.00	110.00	96.072	542,000
2022-09-12	113.00	113.50	111.50	112.00	97.819	410,000
2022-09-08	110.50	110.50	107.50	109.50	95.636	502,000
2022-09-07	107.50	110.00	105.50	108.50	94.762	639,000
2022-09-06	112.50	115.00	108.50	109.00	95.199	1,147,000
2022-09-05	119.00	120.00	113.00	113.00	98.693	919,000
2022-09-02	120.50	121.00	117.50	118.50	103.50	563,000
2022-09-01	121.50	122.00	119.00	119.00	103.93	692,000
2022-08-31	121.50	124.50	120.50	123.50	107.86	627,000
2022-08-30	123.00	123.00	120.50	121.50	106.12	626,000
2022-08-29	122.50	122.50	119.00	121.50	106.12	1,063,000
2022-08-26	130.50	131.00	127.00	127.50	111.36	803,000
2022-08-25	126.50	130.00	125.50	128.00	111.79	1,025,000
2022-08-24	127.00	129.50	124.50	124.50	108.74	786,000
2022-08-23	124.00	128.00	123.00	128.00	111.79	771,000
2022-08-22	129.50	130.50	127.00	127.50	111.36	696,000
2022-08-19	134.00	136.00	130.50	130.50	113.98	2,207,000
2022-08-18	131.50	134.50	129.00	132.00	115.29	2,286,000
2022-08-17	132.00	137.00	132.00	136.00	114.41	3,170,000
2022-08-16	133.00	134.50	130.50	130.50	109.79	1,326,000
2022-08-15	130.50	132.50	129.00	132.00	111.05	2,179,000
2022-08-12	124.00	128.50	123.00	127.00	106.84	1,612,000
2022-08-11	125.00	126.50	122.50	123.00	103.48	1,624,000
2022-08-10	127.50	129.00	122.50	122.50	103.06	2,832,000
2022-08-09	133.00	135.50	128.00	132.00	111.05	4,215,000

← NewerPage 17 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.