ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	212.50	215.00	200.50	202.50	170.36	4,378,000
2022-02-11	212.00	221.00	212.00	219.50	184.66	3,135,000
2022-02-10	221.00	224.00	214.50	215.50	181.29	4,417,000
2022-02-09	211.50	227.00	209.50	220.00	185.08	6,715,000
2022-02-08	206.00	217.50	206.00	211.50	177.93	5,086,000
2022-02-07	210.00	212.00	199.00	206.00	173.30	3,462,000
2022-01-26	199.00	210.00	199.00	206.00	173.30	4,680,000
2022-01-25	208.00	211.50	199.00	200.00	168.26	4,224,000
2022-01-24	203.00	212.50	201.50	212.50	178.77	4,973,000
2022-01-21	210.00	214.50	203.50	206.50	173.72	3,751,000
2022-01-20	215.50	219.50	213.50	215.50	181.29	2,655,000
2022-01-19	217.00	223.00	214.00	217.00	182.56	4,980,000
2022-01-18	218.50	238.00	217.50	221.00	185.92	10,693,000
2022-01-17	216.50	223.00	213.50	219.00	184.24	5,722,000
2022-01-14	210.50	218.50	205.00	218.50	183.82	4,747,000
2022-01-13	211.00	218.00	203.50	215.00	180.87	6,709,000
2022-01-12	216.00	217.00	206.50	213.00	179.19	5,279,000
2022-01-11	219.00	222.50	205.50	207.50	174.56	8,738,000
2022-01-10	213.50	228.00	206.50	227.50	191.39	12,364,000
2022-01-07	237.00	237.50	223.50	223.50	188.03	6,359,000
2022-01-06	256.00	262.50	246.50	248.00	208.64	4,765,000
2022-01-05	263.50	267.50	252.50	258.00	217.05	5,026,000
2022-01-04	271.00	273.00	263.50	263.50	221.68	2,653,000
2022-01-03	278.50	279.50	269.00	269.50	226.72	4,257,000
2021-12-30	272.00	278.00	263.50	277.00	233.03	7,470,000
2021-12-29	281.50	282.50	271.00	271.00	227.99	4,796,000
2021-12-28	283.00	285.00	278.50	281.50	236.82	2,776,000
2021-12-27	286.50	288.50	279.00	279.00	234.72	4,727,000
2021-12-24	287.00	288.50	280.50	286.00	240.60	5,709,000
2021-12-23	290.50	292.00	280.50	282.00	237.24	7,765,000
2021-12-22	290.50	296.00	283.00	286.00	240.60	16,878,000
2021-12-21	274.50	286.00	274.50	278.50	234.30	13,192,000
2021-12-20	276.50	281.50	269.50	270.50	227.56	5,984,000
2021-12-17	282.00	287.00	273.00	276.50	232.61	9,340,000
2021-12-16	280.00	297.00	279.00	285.00	239.76	20,596,000
2021-12-15	263.50	275.00	260.00	275.00	231.35	10,683,000
2021-12-14	271.50	273.50	253.00	263.00	221.26	9,631,000
2021-12-13	279.50	284.50	272.00	272.00	228.83	6,987,000
2021-12-10	280.00	289.50	274.00	276.50	232.61	11,324,000
2021-12-09	279.00	293.50	278.50	282.50	237.66	19,618,000
2021-12-08	288.00	292.00	271.50	274.00	230.51	17,169,000
2021-12-07	291.50	295.00	282.50	286.00	240.60	14,823,000
2021-12-06	272.00	299.50	270.00	290.00	243.97	28,002,000
2021-12-03	267.00	276.50	262.50	273.00	229.67	18,889,000
2021-12-02	276.00	278.00	256.50	261.00	219.57	27,524,000
2021-12-01	249.50	269.50	248.50	269.50	226.72	21,041,000
2021-11-30	257.50	269.00	245.00	245.00	206.11	19,656,000
2021-11-29	247.50	252.00	231.50	251.50	211.58	12,964,000
2021-11-26	264.00	268.50	248.00	250.00	210.32	17,134,000
2021-11-25	276.00	283.50	259.50	264.50	222.52	34,566,000
2021-11-24	246.50	270.00	246.00	270.00	227.14	20,032,000
2021-11-23	246.00	254.00	235.00	245.50	206.53	21,547,000
2021-11-22	225.50	250.50	224.00	249.00	209.48	16,809,000
2021-11-19	229.50	233.50	213.00	228.00	191.81	13,707,000
2021-11-18	235.00	240.00	221.00	224.50	188.87	10,894,000
2021-11-17	230.50	239.50	225.00	234.00	196.86	22,703,000
2021-11-16	225.00	245.00	219.50	245.00	206.11	22,165,000
2021-11-15	220.00	231.00	210.00	223.00	187.60	26,362,000
2021-11-12	198.00	211.00	194.50	211.00	177.51	9,240,000
2021-11-11	183.00	196.50	180.00	192.00	161.52	15,798,000

← NewerPage 20 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.