ASIX Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 163.00 | 164.50 | 159.00 | 160.50 | 135.02 | 3,853,000 |
| 2022-05-12 | 161.00 | 166.50 | 158.50 | 159.00 | 133.76 | 6,714,000 |
| 2022-05-11 | 160.50 | 169.50 | 158.50 | 163.50 | 137.55 | 11,965,000 |
| 2022-05-10 | 141.00 | 160.00 | 141.00 | 159.00 | 133.76 | 6,248,000 |
| 2022-05-09 | 152.50 | 153.50 | 145.50 | 146.00 | 122.83 | 2,752,000 |
| 2022-05-06 | 157.00 | 159.00 | 152.50 | 155.50 | 130.82 | 5,425,000 |
| 2022-05-05 | 165.00 | 172.50 | 163.00 | 168.50 | 141.75 | 7,163,000 |
| 2022-05-04 | 154.50 | 159.50 | 152.50 | 158.00 | 132.92 | 2,888,000 |
| 2022-05-03 | 147.50 | 153.50 | 145.50 | 153.00 | 128.72 | 2,142,000 |
| 2022-04-29 | 155.00 | 156.50 | 148.00 | 148.00 | 124.51 | 3,557,000 |
| 2022-04-28 | 148.00 | 154.00 | 143.00 | 148.00 | 124.51 | 3,707,000 |
| 2022-04-27 | 138.00 | 151.50 | 137.00 | 150.50 | 126.61 | 4,217,000 |
| 2022-04-26 | 157.50 | 157.50 | 147.00 | 148.00 | 124.51 | 3,221,000 |
| 2022-04-25 | 154.50 | 156.00 | 150.00 | 153.50 | 129.14 | 3,822,000 |
| 2022-04-22 | 167.50 | 167.50 | 160.50 | 161.50 | 135.87 | 2,204,000 |
| 2022-04-21 | 171.00 | 175.00 | 168.00 | 171.50 | 144.28 | 2,367,000 |
| 2022-04-20 | 168.00 | 170.00 | 165.00 | 170.00 | 143.02 | 1,879,000 |
| 2022-04-19 | 172.00 | 172.50 | 164.50 | 166.00 | 139.65 | 2,924,000 |
| 2022-04-18 | 167.00 | 171.00 | 161.50 | 169.00 | 142.18 | 3,045,000 |
| 2022-04-15 | 179.00 | 179.00 | 165.50 | 168.00 | 141.33 | 5,726,000 |
| 2022-04-14 | 186.00 | 186.50 | 180.00 | 182.00 | 153.11 | 2,641,000 |
| 2022-04-13 | 186.00 | 189.50 | 184.00 | 184.00 | 154.79 | 2,136,000 |
| 2022-04-12 | 186.50 | 190.50 | 182.00 | 183.50 | 154.37 | 2,738,000 |
| 2022-04-11 | 200.00 | 201.00 | 186.00 | 186.00 | 156.48 | 2,921,000 |
| 2022-04-08 | 205.00 | 206.00 | 197.00 | 200.00 | 168.26 | 2,133,000 |
| 2022-04-07 | 209.00 | 214.00 | 199.00 | 199.00 | 167.41 | 2,971,000 |
| 2022-04-06 | 210.00 | 211.00 | 207.00 | 208.00 | 174.99 | 1,248,000 |
| 2022-04-01 | 212.00 | 214.50 | 206.50 | 213.50 | 179.61 | 2,079,000 |
| 2022-03-31 | 213.00 | 218.00 | 213.00 | 215.00 | 180.87 | 2,062,000 |
| 2022-03-30 | 218.00 | 222.00 | 213.50 | 214.00 | 180.03 | 3,608,000 |
| 2022-03-29 | 218.00 | 218.00 | 212.00 | 213.50 | 179.61 | 2,879,000 |
| 2022-03-28 | 210.00 | 217.00 | 204.00 | 216.50 | 182.14 | 2,735,000 |
| 2022-03-25 | 222.50 | 223.50 | 212.00 | 213.50 | 179.61 | 2,991,000 |
| 2022-03-24 | 223.00 | 230.50 | 218.50 | 218.50 | 183.82 | 4,328,000 |
| 2022-03-23 | 225.00 | 233.50 | 221.50 | 224.00 | 188.45 | 5,884,000 |
| 2022-03-22 | 220.50 | 225.00 | 219.50 | 219.50 | 184.66 | 2,180,000 |
| 2022-03-21 | 222.00 | 233.50 | 218.00 | 218.00 | 183.40 | 5,980,000 |
| 2022-03-18 | 212.00 | 223.50 | 209.50 | 219.00 | 184.24 | 7,931,000 |
| 2022-03-17 | 203.00 | 212.50 | 201.00 | 209.00 | 175.83 | 5,511,000 |
| 2022-03-16 | 195.00 | 196.00 | 188.00 | 194.00 | 163.21 | 3,692,000 |
| 2022-03-15 | 199.00 | 199.50 | 185.00 | 186.50 | 156.90 | 4,013,000 |
| 2022-03-14 | 201.50 | 204.00 | 197.00 | 200.00 | 168.26 | 2,281,000 |
| 2022-03-11 | 204.00 | 204.00 | 196.00 | 200.50 | 168.68 | 3,362,000 |
| 2022-03-10 | 199.50 | 209.00 | 196.00 | 204.50 | 172.04 | 7,182,000 |
| 2022-03-09 | 201.50 | 204.00 | 193.00 | 193.00 | 162.37 | 6,264,000 |
| 2022-03-08 | 203.00 | 212.50 | 193.50 | 193.50 | 162.79 | 8,326,000 |
| 2022-03-07 | 229.00 | 232.50 | 211.50 | 211.50 | 177.93 | 9,279,000 |
| 2022-03-04 | 209.50 | 234.50 | 209.00 | 234.50 | 197.28 | 14,584,000 |
| 2022-03-03 | 221.50 | 226.00 | 212.00 | 213.50 | 179.61 | 5,321,000 |
| 2022-03-02 | 211.00 | 218.00 | 207.00 | 217.00 | 182.56 | 2,450,000 |
| 2022-03-01 | 208.00 | 213.50 | 206.00 | 213.00 | 179.19 | 2,443,000 |
| 2022-02-25 | 199.00 | 205.50 | 197.50 | 205.00 | 172.46 | 3,159,000 |
| 2022-02-24 | 206.00 | 207.50 | 195.00 | 195.00 | 164.05 | 3,255,000 |
| 2022-02-23 | 207.00 | 212.50 | 207.00 | 211.00 | 177.51 | 2,034,000 |
| 2022-02-22 | 216.00 | 219.50 | 205.00 | 205.00 | 172.46 | 4,311,000 |
| 2022-02-21 | 218.50 | 220.00 | 215.00 | 217.50 | 182.98 | 2,437,000 |
| 2022-02-18 | 213.50 | 220.50 | 208.50 | 220.50 | 185.50 | 3,968,000 |
| 2022-02-17 | 219.50 | 222.00 | 214.00 | 215.00 | 180.87 | 3,801,000 |
| 2022-02-16 | 211.00 | 223.50 | 211.00 | 219.50 | 184.66 | 6,711,000 |
| 2022-02-15 | 205.00 | 212.00 | 204.00 | 206.00 | 173.30 | 3,723,000 |
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.