ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	94.600	96.700	94.600	95.300	92.637	151,003
2026-01-16	97.100	97.600	95.000	95.300	92.637	125,002
2026-01-15	98.000	98.000	95.400	96.500	93.803	126,004
2026-01-14	96.500	98.600	96.400	98.200	95.456	231,040
2026-01-13	96.500	96.500	94.200	96.100	93.414	111,000
2026-01-12	95.800	98.900	95.800	96.200	93.511	131,003
2026-01-09	94.300	95.200	93.300	95.200	92.539	155,150
2026-01-08	97.600	97.600	93.100	94.500	91.859	444,005
2026-01-07	98.300	100.00	97.400	99.700	96.914	307,801
2026-01-06	96.200	98.100	96.100	97.300	94.581	126,004
2026-01-05	98.300	98.300	94.000	96.000	93.317	271,086
2026-01-02	97.700	98.600	97.500	97.800	95.067	136,006
2025-12-31	94.800	98.100	94.800	97.500	94.775	235,003
2025-12-30	96.800	96.800	94.600	95.100	92.442	94,524
2025-12-29	95.000	98.100	95.000	96.800	94.095	192,046
2025-12-26	94.300	95.300	94.300	94.900	92.248	70,149
2025-12-24	95.400	98.000	95.000	95.100	92.442	138,099
2025-12-23	94.500	95.200	94.200	95.000	92.345	76,197
2025-12-22	95.200	95.600	94.100	94.600	91.956	77,212
2025-12-19	95.700	97.100	93.500	94.200	91.567	116,400
2025-12-18	96.000	96.500	94.200	95.000	92.345	140,004
2025-12-17	95.700	98.500	95.700	97.000	94.289	223,021
2025-12-16	94.500	95.200	93.000	94.500	91.859	106,001
2025-12-15	92.100	96.600	92.100	95.600	92.928	140,041
2025-12-12	96.400	97.700	94.200	94.400	91.762	233,004
2025-12-11	94.600	94.600	91.800	93.100	90.498	98,011
2025-12-10	95.600	96.300	92.700	93.600	90.984	139,006
2025-12-09	93.300	93.900	92.500	93.000	90.401	97,013
2025-12-08	93.700	94.000	91.400	93.200	90.595	145,005
2025-12-05	95.500	96.900	93.500	93.500	90.887	117,250
2025-12-04	96.800	96.800	94.700	94.700	92.053	153,066
2025-12-03	95.200	98.900	95.000	96.700	93.998	542,002
2025-12-02	94.200	94.800	92.800	93.800	91.179	193,254
2025-12-01	90.200	94.600	90.200	93.400	90.790	224,133
2025-11-28	89.900	90.600	88.600	90.000	87.485	83,201
2025-11-27	87.600	89.400	87.600	88.200	85.735	49,058
2025-11-26	85.800	90.600	85.800	88.600	86.124	126,001
2025-11-25	85.700	86.100	85.300	85.500	83.111	77,001
2025-11-24	84.200	86.500	84.200	85.300	82.916	39,095
2025-11-21	86.100	86.100	83.800	84.200	81.847	102,090
2025-11-20	86.900	87.500	85.900	86.300	83.888	65,001
2025-11-19	87.300	87.700	85.300	85.900	83.499	65,005
2025-11-18	88.100	89.200	87.200	87.200	84.763	147,100
2025-11-17	89.200	91.000	88.600	88.600	86.124	89,032
2025-11-14	90.000	90.100	89.100	89.200	86.707	133,169
2025-11-13	90.100	90.900	89.600	90.000	87.485	95,050
2025-11-12	90.200	92.000	90.200	90.700	88.165	100,012
2025-11-11	90.500	91.500	89.900	90.200	87.679	57,000
2025-11-10	91.200	91.200	89.400	90.700	88.165	111,137
2025-11-07	91.600	92.100	90.500	91.000	88.457	61,001
2025-11-06	92.500	92.900	91.500	91.900	89.332	66,010
2025-11-05	91.800	92.000	89.800	92.000	89.429	93,000
2025-11-04	96.100	97.000	91.700	92.000	89.429	215,203
2025-11-03	95.300	97.000	95.300	96.000	93.317	67,100
2025-10-31	96.800	96.800	95.300	95.300	92.637	97,286
2025-10-30	98.300	99.200	96.100	96.800	94.095	156,001
2025-10-29	99.100	100.00	98.200	98.300	95.553	121,010
2025-10-28	100.00	100.00	98.700	98.800	96.039	100,002
2025-10-27	101.00	101.50	99.700	100.50	97.691	189,037
2025-10-23	100.50	101.00	98.700	98.700	95.942	110,050

← NewerPage 4 of 21 · 1,219 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.