ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	124.00	132.00	122.00	131.50	110.63	1,731,000
2022-08-05	123.00	125.00	122.50	123.50	103.90	656,000
2022-08-04	123.50	123.50	117.50	121.50	102.21	896,000
2022-08-03	125.00	125.50	122.00	122.00	102.64	710,000
2022-08-02	127.00	128.50	123.50	124.50	104.74	1,044,000
2022-08-01	132.00	134.00	130.50	130.50	109.79	610,000
2022-07-29	132.00	136.00	132.00	132.50	111.47	1,402,000
2022-07-28	134.00	134.50	129.00	129.00	108.52	947,000
2022-07-27	128.00	133.00	127.00	132.00	111.05	916,000
2022-07-26	134.50	134.50	128.00	128.50	108.10	1,239,000
2022-07-25	133.00	135.50	132.00	135.50	113.99	628,000
2022-07-22	141.00	141.50	133.50	135.00	113.57	2,477,000
2022-07-21	132.00	138.00	132.00	136.50	114.83	2,183,000
2022-07-20	134.50	135.50	130.50	131.00	110.21	1,491,000
2022-07-19	129.00	132.00	129.00	130.00	109.37	1,404,000
2022-07-18	126.50	137.00	126.50	133.00	111.89	3,953,000
2022-07-15	124.00	127.00	122.00	125.00	105.16	1,343,000
2022-07-14	116.50	124.00	116.00	124.00	104.32	1,647,000
2022-07-13	118.00	121.00	116.00	117.50	98.850	1,419,000
2022-07-12	117.50	118.00	111.00	112.50	94.644	1,680,000
2022-07-11	123.00	124.00	119.00	120.00	100.95	735,000
2022-07-08	122.00	125.00	120.50	122.00	102.64	1,719,000
2022-07-07	118.00	122.00	114.00	121.00	101.79	2,121,000
2022-07-06	122.00	123.50	115.50	115.50	97.167	1,742,000
2022-07-05	122.00	124.00	117.50	124.00	104.32	1,959,000
2022-07-04	117.00	119.50	115.50	118.00	99.271	1,644,000
2022-07-01	127.00	128.50	116.00	116.00	97.588	3,106,000
2022-06-30	131.50	132.00	125.00	126.00	106.00	1,778,000
2022-06-29	130.00	134.50	129.00	132.50	111.47	1,470,000
2022-06-28	138.00	138.00	130.50	132.50	111.47	1,600,000
2022-06-27	138.00	141.50	136.50	138.50	116.52	2,102,000
2022-06-24	132.50	138.50	132.50	133.00	111.89	2,569,000
2022-06-23	132.00	135.00	128.00	129.50	108.95	1,930,000
2022-06-22	140.00	140.00	130.00	131.50	110.63	1,760,000
2022-06-21	132.50	140.50	132.00	139.50	117.36	1,731,000
2022-06-20	142.50	142.50	130.50	130.50	109.79	2,012,000
2022-06-17	138.00	144.00	137.50	142.50	119.88	1,473,000
2022-06-16	152.00	153.50	140.50	140.50	118.20	1,551,000
2022-06-15	149.50	152.50	148.00	148.00	124.51	1,037,000
2022-06-14	149.00	152.00	145.50	149.50	125.77	1,502,000
2022-06-13	148.00	150.50	147.00	149.00	125.35	1,213,000
2022-06-10	154.00	155.00	152.00	154.00	129.56	1,301,000
2022-06-09	160.50	161.50	156.00	157.00	132.08	1,863,000
2022-06-08	166.50	166.50	160.50	161.00	135.45	3,844,000
2022-06-07	168.00	169.50	167.00	169.50	142.60	957,000
2022-06-06	170.50	171.50	166.50	167.50	140.91	1,545,000
2022-06-02	173.50	176.00	169.00	169.50	142.60	2,106,000
2022-06-01	173.50	181.00	173.00	175.00	147.22	5,102,000
2022-05-31	173.00	174.50	170.50	173.50	145.96	2,197,000
2022-05-30	176.00	177.50	171.50	173.00	145.54	4,467,000
2022-05-27	166.50	172.50	165.50	169.00	142.18	3,658,000
2022-05-26	166.50	167.00	162.00	164.50	138.39	1,879,000
2022-05-25	164.00	168.50	161.50	166.00	139.65	2,848,000
2022-05-24	173.00	174.50	160.50	162.00	136.29	4,500,000
2022-05-23	174.50	175.50	170.50	171.50	144.28	2,313,000
2022-05-20	175.00	177.00	170.00	171.00	143.86	5,318,000
2022-05-19	164.00	175.00	161.50	174.50	146.80	5,315,000
2022-05-18	172.00	178.00	169.00	170.50	143.44	12,345,000
2022-05-17	160.50	167.00	158.50	167.00	140.49	3,578,000
2022-05-16	164.00	165.50	157.00	158.50	133.34	3,347,000

← NewerPage 18 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.