ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	91.300	92.700	91.300	92.700	86.837	80,020
2025-04-30	93.300	93.500	90.800	90.800	85.057	84,010
2025-04-29	92.900	93.400	92.300	92.500	86.649	64,007
2025-04-28	92.900	93.000	92.100	93.000	87.118	48,019
2025-04-25	90.000	92.800	90.000	91.700	85.900	192,044
2025-04-24	89.800	89.800	87.800	88.400	82.809	84,024
2025-04-23	87.000	88.200	86.700	88.000	82.434	81,010
2025-04-22	82.000	85.300	82.000	84.300	78.968	61,100
2025-04-21	87.800	87.800	84.900	84.900	79.530	77,188
2025-04-18	88.000	88.700	87.900	88.200	82.621	43,002
2025-04-17	86.400	88.000	85.800	87.900	82.340	90,011
2025-04-16	88.100	88.100	86.200	87.300	81.778	124,196
2025-04-15	87.200	88.600	85.900	88.600	82.996	157,006
2025-04-14	83.900	87.400	83.500	85.200	79.811	297,002
2025-04-11	76.100	83.000	73.000	82.400	77.188	497,001
2025-04-10	79.700	79.700	79.700	79.700	74.659	74,000
2025-04-09	77.100	78.300	72.500	72.500	67.914	757,174
2025-04-08	80.800	83.100	80.500	80.500	75.408	735,500
2025-04-07	89.400	89.400	89.400	89.400	83.745	30,237
2025-04-02	99.300	100.00	98.200	99.300	93.019	68,035
2025-04-01	96.800	99.500	96.800	99.300	93.019	167,935
2025-03-31	99.500	99.600	96.200	96.200	90.115	336,347
2025-03-28	103.50	104.00	101.00	102.50	96.017	223,012
2025-03-27	107.00	108.00	104.50	104.50	97.890	295,184
2025-03-26	109.00	110.00	109.00	109.00	102.11	149,135
2025-03-25	114.50	115.00	109.00	109.00	102.11	476,200
2025-03-24	118.00	118.00	114.00	114.00	106.79	172,019
2025-03-21	118.00	118.50	116.00	117.50	110.07	265,062
2025-03-20	114.50	120.50	113.50	117.50	110.07	838,264
2025-03-19	112.00	114.00	111.50	113.00	105.85	150,342
2025-03-18	113.50	113.50	111.50	111.50	104.45	162,600
2025-03-17	112.00	112.50	111.00	112.00	104.92	173,038
2025-03-14	110.50	111.00	108.50	111.00	103.98	178,502
2025-03-13	115.00	115.00	111.00	111.00	103.98	293,357
2025-03-12	118.00	122.50	113.50	114.00	106.79	1,077,208
2025-03-11	114.00	117.50	111.50	117.00	109.60	633,598
2025-03-10	117.00	117.00	117.00	117.00	109.60	0
2025-03-07	112.50	118.00	112.50	117.00	109.60	759,410
2025-03-06	114.00	118.00	113.00	113.00	105.85	1,025,322
2025-03-05	111.00	111.00	108.50	110.50	103.51	119,132
2025-03-04	106.50	110.00	105.50	110.00	103.04	140,267
2025-03-03	109.50	109.50	106.00	107.00	100.23	148,063
2025-02-27	111.00	111.00	109.00	110.00	103.04	127,009
2025-02-26	112.50	112.50	110.00	110.00	103.04	147,149
2025-02-25	113.00	113.00	111.50	112.50	105.38	87,119
2025-02-24	112.00	114.00	112.00	113.00	105.85	160,100
2025-02-21	112.50	113.50	112.50	113.50	106.32	211,184
2025-02-20	112.50	114.00	111.50	112.00	104.92	314,068
2025-02-19	112.50	112.50	111.00	111.50	104.45	137,006
2025-02-18	111.00	111.00	109.50	111.00	103.98	146,048
2025-02-17	110.50	112.00	109.50	109.50	102.57	150,005
2025-02-14	109.00	113.00	109.00	110.50	103.51	241,210
2025-02-13	108.50	110.00	108.00	109.50	102.57	213,452
2025-02-12	107.50	109.00	107.00	107.50	100.70	70,004
2025-02-11	109.00	109.50	107.00	107.50	100.70	76,069
2025-02-10	107.50	109.00	107.00	108.50	101.64	59,451
2025-02-07	107.50	110.00	106.50	109.00	102.11	302,315
2025-02-06	107.50	108.00	106.00	106.50	99.764	102,024
2025-02-05	107.50	107.50	105.50	106.50	99.764	276,048
2025-02-04	101.50	106.00	101.00	105.00	98.359	301,051

← NewerPage 7 of 21 · 1,216 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.