ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	108.00	115.50	108.00	111.50	108.38	2,068,961
2026-04-23	120.00	120.00	104.50	105.50	102.55	2,633,046
2026-04-22	105.50	116.00	104.50	116.00	112.76	2,528,612
2026-04-21	96.200	105.50	96.200	105.50	102.55	1,436,580
2026-04-20	95.900	97.200	95.900	96.200	93.511	181,011
2026-04-17	96.500	96.900	95.200	95.400	92.734	206,131
2026-04-16	92.000	96.000	91.800	95.600	92.928	355,425
2026-04-15	91.500	94.000	91.500	91.800	89.234	206,037
2026-04-14	91.200	91.900	90.500	91.500	88.943	199,031
2026-04-13	88.800	91.700	88.500	91.000	88.457	204,333
2026-04-10	89.600	90.000	88.500	88.900	86.416	289,100
2026-04-09	91.400	91.400	88.800	89.400	86.902	315,013
2026-04-08	91.000	93.500	91.000	93.300	90.693	140,029
2026-04-07	90.100	90.700	89.900	89.900	87.388	64,083
2026-04-02	90.800	91.300	89.100	89.300	86.804	150,010
2026-04-01	91.300	92.300	90.800	90.800	88.262	146,035
2026-03-31	92.900	93.000	89.000	89.600	87.096	240,100
2026-03-30	97.900	97.900	93.000	93.300	90.693	225,269
2026-03-27	96.700	97.200	95.400	97.200	94.484	92,565
2026-03-26	98.200	98.200	96.600	97.300	94.581	138,802
2026-03-25	99.200	99.800	97.800	97.900	95.164	81,003
2026-03-24	100.00	101.50	97.400	98.000	95.261	96,039
2026-03-23	99.500	100.00	98.100	98.600	95.844	124,023
2026-03-20	99.000	102.00	97.700	100.00	97.205	192,245
2026-03-19	100.00	102.00	99.300	99.300	96.525	150,135
2026-03-18	102.00	105.00	100.50	100.50	97.691	179,214
2026-03-17	97.300	102.50	97.200	101.50	98.663	342,115
2026-03-16	97.100	97.100	94.100	96.200	93.511	118,015
2026-03-13	98.000	98.100	96.700	96.900	94.192	86,011
2026-03-12	98.000	98.900	97.000	98.300	95.553	76,010
2026-03-11	96.500	98.000	96.500	98.000	95.261	123,006
2026-03-10	94.000	96.000	93.100	94.000	91.373	163,111
2026-03-09	94.000	94.000	90.600	91.800	89.234	257,011
2026-03-06	97.800	99.100	97.100	97.800	95.067	127,114
2026-03-05	99.300	100.50	98.800	99.000	96.233	211,008
2026-03-04	103.50	103.50	95.600	96.800	94.095	452,144
2026-03-03	101.50	108.50	101.50	105.00	102.07	837,385
2026-03-02	99.900	102.00	98.600	100.50	97.691	387,139
2026-02-26	95.500	104.00	94.700	102.00	99.149	687,195
2026-02-25	94.900	95.200	94.500	94.900	92.248	84,107
2026-02-24	95.000	95.500	94.200	94.800	92.151	122,002
2026-02-23	94.700	95.300	94.000	94.800	92.151	75,001
2026-02-11	95.100	96.100	94.500	94.600	91.956	111,255
2026-02-10	96.500	97.100	95.200	96.200	93.511	102,000
2026-02-09	96.800	96.800	95.000	96.000	93.317	86,011
2026-02-06	95.700	97.100	93.400	95.600	92.928	190,000
2026-02-05	95.000	97.800	95.000	95.800	93.123	104,532
2026-02-04	95.300	96.300	95.300	96.100	93.414	64,070
2026-02-03	96.200	97.200	94.300	97.100	94.386	111,002
2026-02-02	93.800	95.600	93.200	95.000	92.345	135,080
2026-01-30	97.100	97.100	95.100	95.800	93.123	196,002
2026-01-29	102.50	102.50	98.000	98.200	95.456	229,012
2026-01-28	102.00	102.50	99.600	101.50	98.663	229,000
2026-01-27	102.00	103.50	100.50	101.50	98.663	245,101
2026-01-26	102.00	106.00	100.00	101.00	98.177	663,156
2026-01-23	95.800	101.00	95.800	100.50	97.691	723,276
2026-01-22	96.500	96.500	94.000	94.400	91.762	118,411
2026-01-21	94.000	95.500	94.000	94.800	92.151	112,100
2026-01-20	95.300	95.600	94.600	94.600	91.956	106,001
2026-01-19	94.600	96.700	94.600	95.300	92.637	151,003

← NewerPage 3 of 21 · 1,218 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.