ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	107.00	110.50	106.00	107.00	107.00	338,062
2026-07-21	101.00	106.50	101.00	104.50	104.50	193,036
2026-07-20	100.00	101.00	95.100	99.500	99.500	196,200
2026-07-17	100.50	101.50	98.000	98.800	98.800	269,029
2026-07-16	105.00	105.50	100.50	103.00	103.00	132,052
2026-07-15	104.00	105.00	102.00	102.00	102.00	125,051
2026-07-14	104.50	104.50	98.200	101.50	101.50	481,000
2026-07-13	105.50	106.00	102.50	103.50	103.50	229,096
2026-07-10	104.00	104.00	104.00	104.00	104.00	0
2026-07-09	109.00	109.00	103.00	104.00	104.00	229,174
2026-07-08	105.50	108.50	105.00	108.50	108.50	205,050
2026-07-07	109.00	109.00	104.00	106.00	106.00	193,000
2026-07-06	108.00	111.00	106.50	107.00	107.00	243,000
2026-07-03	105.50	108.00	105.00	107.00	107.00	84,045
2026-07-02	104.00	107.50	102.50	107.50	107.50	200,050
2026-07-01	107.50	109.00	103.50	104.00	104.00	236,264
2026-06-30	105.50	107.50	104.00	107.00	107.00	274,100
2026-06-29	108.00	108.00	103.50	104.00	104.00	227,702
2026-06-26	110.00	110.00	104.50	105.50	105.50	503,021
2026-06-25	117.00	117.00	111.00	111.00	111.00	310,124
2026-06-24	108.50	114.00	108.00	113.50	113.50	341,342
2026-06-23	114.00	116.50	112.50	114.50	111.30	737,181
2026-06-22	108.00	113.50	108.00	113.00	109.84	412,022
2026-06-18	108.50	110.00	107.50	109.50	106.44	112,100
2026-06-17	106.50	107.50	104.50	107.50	104.50	163,170
2026-06-16	113.00	113.00	107.00	107.00	104.01	170,000
2026-06-15	109.00	114.50	108.00	110.50	107.41	347,038
2026-06-12	106.50	108.50	106.50	107.00	104.01	166,069
2026-06-11	107.00	108.50	103.00	104.50	101.58	267,003
2026-06-10	108.00	111.00	106.00	106.50	103.52	393,035
2026-06-09	106.50	111.00	105.00	110.00	106.93	361,200
2026-06-08	102.00	106.00	102.00	106.00	103.04	382,206
2026-06-05	113.00	114.50	108.50	111.50	108.38	337,122
2026-06-04	117.00	118.00	114.00	114.50	111.30	478,496
2026-06-03	123.00	123.00	117.00	119.00	115.67	663,600
2026-06-02	120.00	123.50	118.00	123.00	119.56	842,305
2026-06-01	121.00	122.50	117.00	119.00	115.67	554,133
2026-05-29	123.00	123.00	118.50	119.00	115.67	789,166
2026-05-28	120.00	127.00	119.50	121.50	118.10	1,240,431
2026-05-27	121.00	127.50	118.00	119.00	115.67	1,161,104
2026-05-26	123.00	125.50	118.00	120.00	116.65	1,008,026
2026-05-25	126.00	126.00	120.50	121.50	118.10	1,029,666
2026-05-22	119.50	124.00	116.50	122.00	118.59	1,792,657
2026-05-21	114.00	118.00	113.50	118.00	114.70	1,286,279
2026-05-20	104.50	114.50	104.50	113.50	110.33	726,263
2026-05-19	107.50	109.50	103.50	104.50	101.58	411,030
2026-05-18	110.00	110.00	104.50	108.00	104.98	413,277
2026-05-15	114.50	115.50	109.00	110.50	107.41	616,046
2026-05-14	112.00	116.00	111.00	114.50	111.30	968,213
2026-05-13	109.50	112.00	107.50	111.00	107.90	442,010
2026-05-12	118.50	118.50	110.50	111.50	108.38	963,014
2026-05-11	114.00	118.50	111.00	116.50	113.24	1,388,334
2026-05-08	109.50	119.00	109.50	112.50	109.36	1,505,745
2026-05-07	113.00	113.00	108.00	109.50	106.44	671,500
2026-05-06	113.00	115.50	108.00	111.50	108.38	1,504,197
2026-05-05	107.50	112.50	107.50	109.50	106.44	1,083,464
2026-05-04	109.00	113.00	106.00	107.50	104.50	1,576,763
2026-04-30	106.50	106.50	103.00	103.00	100.12	286,303
2026-04-29	109.00	109.00	103.50	106.00	103.04	564,005
2026-04-28	106.50	113.00	106.50	108.00	104.98	1,099,030

← NewerPage 2 of 5 · 243 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.