ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	83.100	83.100	82.200	82.300	80.000	53,000
2025-07-25	82.600	82.800	82.300	82.500	80.194	52,000
2025-07-24	82.700	83.100	82.200	82.300	80.000	67,100
2025-07-23	81.800	82.600	81.800	82.600	80.292	56,000
2025-07-22	82.500	83.300	80.500	81.100	78.833	174,002
2025-07-21	83.200	83.400	82.900	83.100	80.778	76,000
2025-07-18	83.900	83.900	83.000	83.200	80.875	70,000
2025-07-17	82.700	83.500	82.600	83.300	80.972	127,000
2025-07-16	82.700	83.600	82.600	82.600	80.292	124,004
2025-07-15	82.600	82.900	82.300	82.300	80.000	44,000
2025-07-14	83.500	83.600	82.300	82.300	80.000	54,048
2025-07-11	82.900	84.400	82.900	83.900	81.555	103,100
2025-07-10	82.500	83.500	82.300	82.500	80.194	87,001
2025-07-09	79.600	84.000	79.600	83.400	81.069	186,031
2025-07-08	80.700	80.800	79.600	80.800	78.542	108,003
2025-07-07	81.400	81.800	80.700	81.100	78.833	51,040
2025-07-04	82.900	83.100	81.700	81.900	79.611	124,019
2025-07-03	83.600	84.000	82.800	82.900	80.583	66,028
2025-07-02	82.200	83.200	82.200	82.600	80.292	73,219
2025-07-01	82.600	82.800	82.000	82.200	79.903	195,900
2025-06-30	83.200	83.200	82.200	82.500	80.194	51,056
2025-06-27	82.800	83.800	82.700	83.500	81.166	80,000
2025-06-26	84.400	84.400	82.600	82.600	80.292	143,300
2025-06-25	82.600	83.400	82.000	83.000	80.680	204,015
2025-06-24	81.000	83.100	81.000	82.400	80.097	182,028
2025-06-23	81.500	83.100	81.500	82.600	77.375	155,010
2025-06-20	84.300	84.300	81.600	82.600	77.375	178,000
2025-06-19	86.200	86.200	84.000	84.200	78.874	190,158
2025-06-18	86.500	87.500	86.000	86.500	81.029	48,010
2025-06-17	86.900	87.900	86.500	86.500	81.029	103,041
2025-06-16	86.000	86.700	85.400	86.500	81.029	61,416
2025-06-13	89.400	89.400	87.200	87.200	81.684	224,024
2025-06-12	91.400	91.400	90.200	90.500	84.776	61,002
2025-06-11	90.500	91.700	90.500	91.700	85.900	98,200
2025-06-10	88.900	90.500	88.800	90.000	84.307	110,100
2025-06-09	89.500	89.500	88.500	88.700	83.090	67,075
2025-06-06	89.100	89.700	88.400	89.400	83.745	78,373
2025-06-05	90.000	90.100	88.800	88.900	83.277	66,006
2025-06-04	88.000	90.100	88.000	89.500	83.839	84,000
2025-06-03	89.400	89.400	87.500	87.600	82.059	46,015
2025-06-02	91.200	91.200	87.300	87.700	82.153	81,026
2025-05-29	91.800	91.800	89.500	90.200	84.495	33,013
2025-05-28	91.500	92.000	89.500	90.400	84.682	70,001
2025-05-27	93.300	93.300	91.100	91.100	85.338	71,012
2025-05-26	94.400	94.400	92.200	92.200	86.368	69,000
2025-05-23	93.900	94.800	93.600	94.000	88.054	33,000
2025-05-22	94.900	95.000	93.100	93.500	87.586	45,000
2025-05-21	94.500	95.700	94.500	95.000	88.991	125,000
2025-05-20	92.100	94.800	92.100	93.800	87.867	179,000
2025-05-19	94.900	94.900	91.100	91.300	85.525	111,004
2025-05-16	93.700	93.800	93.200	93.300	87.399	67,096
2025-05-15	95.200	95.200	93.300	93.600	87.680	58,000
2025-05-14	93.500	95.300	93.500	95.200	89.178	112,513
2025-05-13	95.400	95.500	92.400	93.400	87.492	91,000
2025-05-12	92.900	94.100	92.300	93.800	87.867	139,003
2025-05-09	92.000	92.000	90.400	91.700	85.900	50,001
2025-05-08	91.300	91.900	90.600	90.600	84.869	82,281
2025-05-07	92.800	92.800	90.600	90.600	84.869	55,010
2025-05-06	88.900	91.500	88.900	91.200	85.431	81,003
2025-05-05	92.800	92.800	86.800	88.900	83.277	96,013

← NewerPage 6 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.