ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	100.00	102.50	99.700	100.00	97.205	250,103
2025-10-21	98.800	100.00	98.700	99.700	96.914	81,001
2025-10-20	99.500	100.00	97.600	98.600	95.844	89,100
2025-10-17	98.400	100.00	97.400	99.400	96.622	157,156
2025-10-16	98.700	100.50	98.000	98.400	95.650	115,800
2025-10-15	98.400	99.800	97.600	98.200	95.456	86,040
2025-10-14	102.00	102.00	97.900	98.200	95.456	146,110
2025-10-13	97.000	101.00	96.100	100.50	97.691	308,017
2025-10-09	100.00	100.50	98.900	99.700	96.914	221,168
2025-10-08	98.700	102.00	97.200	101.50	98.663	247,017
2025-10-07	95.400	99.800	95.300	99.000	96.233	187,296
2025-10-03	94.400	97.000	94.400	95.100	92.442	83,000
2025-10-02	95.000	95.700	94.300	94.400	91.762	63,029
2025-10-01	95.300	96.100	94.600	94.600	91.956	59,050
2025-09-30	95.100	95.700	93.900	95.300	92.637	104,000
2025-09-29	95.100	95.100	95.100	95.100	92.442	0
2025-09-26	97.500	98.400	93.600	95.100	92.442	252,029
2025-09-25	100.50	100.50	98.400	98.700	95.942	122,702
2025-09-24	99.700	102.50	99.400	99.800	97.011	178,000
2025-09-23	101.50	101.50	98.800	99.500	96.719	223,050
2025-09-22	103.00	103.50	101.00	101.00	98.177	142,201
2025-09-19	104.00	104.00	100.50	102.50	99.635	332,071
2025-09-18	99.500	105.00	99.500	104.50	101.58	592,876
2025-09-17	98.900	99.900	98.500	98.900	96.136	84,012
2025-09-16	98.000	99.900	97.600	99.100	96.330	200,000
2025-09-15	98.700	99.700	96.800	96.800	94.095	188,100
2025-09-12	97.700	98.700	97.300	97.900	95.164	74,060
2025-09-11	97.900	99.200	96.200	97.200	94.484	257,071
2025-09-10	99.400	99.400	97.600	97.600	94.872	156,100
2025-09-09	102.00	102.00	97.000	99.500	96.719	283,020
2025-09-08	101.00	102.50	100.00	100.50	97.691	290,302
2025-09-05	98.600	102.00	98.600	100.00	97.205	442,116
2025-09-04	98.200	98.900	96.200	96.800	94.095	171,000
2025-09-03	96.600	97.900	95.800	97.100	94.386	91,500
2025-09-02	94.600	96.100	94.600	95.300	92.637	97,019
2025-09-01	95.500	96.900	93.600	95.000	92.345	127,109
2025-08-29	97.800	98.000	96.100	96.600	93.900	139,100
2025-08-28	98.400	99.000	96.700	97.200	94.484	148,001
2025-08-27	97.200	101.00	97.200	98.500	95.747	445,069
2025-08-26	94.600	96.200	94.500	95.700	93.025	126,010
2025-08-25	95.900	96.200	95.100	95.400	92.734	113,039
2025-08-22	95.600	95.600	94.400	94.800	92.151	128,300
2025-08-21	95.000	98.000	95.000	95.400	92.734	239,200
2025-08-20	101.00	101.00	94.000	94.000	91.373	591,332
2025-08-19	102.50	106.00	101.00	101.00	98.177	705,400
2025-08-18	101.50	106.00	100.00	102.50	99.635	2,067,534
2025-08-15	99.600	99.600	98.600	99.600	96.816	1,106,991
2025-08-14	88.100	90.600	88.100	90.600	88.068	215,000
2025-08-13	88.700	89.500	87.500	88.100	85.638	135,010
2025-08-12	87.000	89.100	86.600	88.400	85.929	202,016
2025-08-11	85.400	87.000	84.500	87.000	84.569	148,102
2025-08-08	84.000	88.900	84.000	85.900	83.499	396,100
2025-08-07	84.400	84.400	83.100	83.900	81.555	64,036
2025-08-06	83.000	83.100	82.600	82.800	80.486	43,001
2025-08-05	83.800	83.800	82.900	83.000	80.680	82,003
2025-08-04	82.600	83.900	82.600	83.100	80.778	58,092
2025-08-01	82.100	82.100	82.100	82.100	79.806	0
2025-07-31	82.000	82.800	81.800	82.100	79.806	55,001
2025-07-30	81.800	82.000	81.500	82.000	79.708	48,108
2025-07-29	82.400	82.500	81.600	81.800	79.514	65,007

← NewerPage 5 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.