ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	99.200	103.50	99.200	100.50	94.143	308,259
2025-01-22	100.50	102.50	99.100	102.00	95.548	132,000
2025-01-21	101.00	103.50	100.00	100.00	93.675	85,000
2025-01-20	97.200	102.00	97.200	100.50	94.143	206,000
2025-01-17	99.300	99.300	97.000	97.200	91.052	74,000
2025-01-16	96.600	98.900	96.000	98.900	92.644	219,000
2025-01-15	96.100	96.300	94.400	95.100	89.085	44,000
2025-01-14	93.300	96.000	93.200	95.600	89.553	136,000
2025-01-13	98.500	99.500	92.500	93.000	87.118	543,000
2025-01-10	99.100	100.50	98.200	98.700	92.457	239,000
2025-01-09	102.00	106.00	99.800	99.900	93.581	526,000
2025-01-08	103.50	103.50	100.50	101.00	94.612	221,000
2025-01-07	103.50	105.50	102.00	105.00	98.359	220,000
2025-01-06	103.50	103.50	102.00	102.50	96.017	93,000
2025-01-03	104.00	104.50	101.50	101.50	95.080	136,000
2025-01-02	104.00	104.50	102.50	103.00	96.485	128,000
2024-12-31	104.50	104.50	102.00	104.50	97.890	198,000
2024-12-30	107.00	107.00	103.50	104.50	97.890	216,000
2024-12-27	107.50	112.00	107.00	107.00	100.23	787,000
2024-12-26	107.50	109.50	106.50	107.00	100.23	338,000
2024-12-25	106.50	108.50	106.00	107.50	100.70	174,000
2024-12-24	109.00	109.00	105.50	105.50	98.827	218,000
2024-12-23	105.00	110.00	104.50	107.50	100.70	385,000
2024-12-20	108.50	108.50	104.00	104.00	97.422	268,000
2024-12-19	106.50	109.00	106.00	107.50	100.70	311,000
2024-12-18	112.50	112.50	107.00	109.00	102.11	743,000
2024-12-17	111.00	114.50	110.00	111.50	104.45	1,245,000
2024-12-16	106.50	116.00	105.00	114.50	107.26	2,789,000
2024-12-13	115.00	118.00	106.00	106.00	99.295	3,893,000
2024-12-12	103.50	112.00	103.00	112.00	104.92	766,000
2024-12-11	99.000	102.00	98.900	102.00	95.548	118,000
2024-12-10	102.00	102.00	99.500	100.00	93.675	30,000
2024-12-09	100.00	101.00	99.100	101.00	94.612	88,000
2024-12-06	101.50	102.00	100.50	100.50	94.143	69,000
2024-12-05	101.00	102.00	100.50	101.00	94.612	109,000
2024-12-04	98.900	101.00	98.600	100.50	94.143	110,000
2024-12-03	98.500	98.500	97.400	98.200	91.989	26,000
2024-12-02	98.400	100.00	98.200	98.200	91.989	118,000
2024-11-29	96.600	98.400	96.600	98.400	92.176	31,000
2024-11-28	98.500	98.500	94.600	96.300	90.209	103,000
2024-11-27	99.900	99.900	97.200	98.500	92.270	78,000
2024-11-26	99.900	100.50	99.000	99.900	93.581	35,000
2024-11-25	99.700	101.00	99.000	100.00	93.675	75,000
2024-11-22	98.300	99.500	98.000	99.000	92.738	45,000
2024-11-21	96.500	97.700	95.800	97.100	90.958	24,000
2024-11-20	99.000	99.000	97.000	97.000	90.865	68,601
2024-11-19	96.100	99.500	95.700	99.000	92.738	89,000
2024-11-18	97.200	97.200	94.400	95.300	89.272	166,000
2024-11-15	97.200	98.800	97.000	98.100	91.895	97,000
2024-11-14	100.00	100.00	96.000	96.900	90.771	262,000
2024-11-13	101.50	101.50	100.00	100.00	93.675	34,000
2024-11-12	101.50	101.50	99.800	101.00	94.612	60,000
2024-11-11	103.00	103.00	101.50	102.00	95.548	54,000
2024-11-08	104.50	104.50	101.50	102.00	95.548	99,000
2024-11-07	102.50	104.00	102.00	103.00	96.485	81,000
2024-11-06	99.100	101.50	99.100	101.00	94.612	60,000
2024-11-05	101.00	101.00	99.400	99.400	93.113	99,000
2024-11-04	101.00	101.00	99.000	100.00	93.675	136,000
2024-11-01	101.00	101.50	100.00	101.50	95.080	58,000
2024-10-30	102.00	102.50	100.50	101.00	94.612	100,000

← NewerPage 8 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.