ASIX Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	102.00	102.00	100.50	101.00	94.612	113,000
2024-10-28	105.50	105.50	102.00	103.00	96.485	144,000
2024-10-25	106.00	107.00	105.50	106.00	99.295	67,000
2024-10-24	108.00	109.00	105.00	106.00	99.295	171,000
2024-10-23	109.50	111.00	108.50	108.50	101.64	56,000
2024-10-22	110.00	110.50	108.50	109.50	102.57	79,000
2024-10-21	106.50	110.50	106.50	110.50	103.51	164,000
2024-10-18	109.50	109.50	106.00	106.50	99.764	146,000
2024-10-17	108.50	109.00	108.00	108.50	101.64	58,000
2024-10-16	108.50	109.00	108.00	108.00	101.17	57,000
2024-10-15	111.50	111.50	108.50	108.50	101.64	109,000
2024-10-14	108.50	110.00	108.50	109.00	102.11	62,000
2024-10-11	109.00	111.00	107.00	109.00	102.11	150,000
2024-10-09	110.00	111.50	108.00	108.50	101.64	108,000
2024-10-08	111.50	111.50	108.50	110.50	103.51	121,000
2024-10-07	113.00	114.00	111.50	111.50	104.45	69,000
2024-10-04	113.50	114.50	111.00	112.00	104.92	83,000
2024-10-01	114.50	114.50	111.00	113.00	105.85	122,000
2024-09-30	114.50	115.50	113.00	114.00	106.79	101,000
2024-09-27	116.00	119.50	115.50	115.50	108.19	291,000
2024-09-26	116.00	117.50	114.50	114.50	107.26	152,000
2024-09-25	112.50	117.50	112.50	115.50	108.19	230,000
2024-09-24	114.50	114.50	111.50	112.00	104.92	89,000
2024-09-23	110.50	114.50	110.50	113.50	106.32	152,000
2024-09-20	113.00	113.50	109.50	110.00	103.04	184,000
2024-09-19	110.00	112.00	107.50	111.00	103.98	128,000
2024-09-18	112.00	112.00	108.50	108.50	101.64	57,000
2024-09-16	112.50	113.00	111.00	111.50	104.45	59,000
2024-09-13	110.50	112.50	109.00	111.00	103.98	98,000
2024-09-12	108.50	110.50	108.50	110.50	103.51	77,000
2024-09-11	107.50	109.00	106.50	107.00	100.23	83,000
2024-09-10	111.00	112.50	107.00	107.50	100.70	162,000
2024-09-09	107.50	111.50	107.50	111.00	103.98	171,000
2024-09-06	113.50	114.00	111.50	112.00	104.92	174,000
2024-09-05	116.00	122.00	113.00	113.00	105.85	746,000
2024-09-04	112.00	117.50	110.50	117.50	110.07	486,000
2024-09-03	118.00	119.00	116.50	117.00	109.60	327,000
2024-09-02	118.00	119.50	115.50	117.50	110.07	444,000
2024-08-30	113.00	116.00	112.00	115.00	107.73	248,000
2024-08-29	110.00	113.00	109.50	112.50	105.38	152,000
2024-08-28	110.00	110.50	110.00	110.50	103.51	51,000
2024-08-27	110.50	111.00	109.00	110.00	103.04	53,000
2024-08-26	111.50	111.50	110.00	110.00	103.04	60,000
2024-08-23	111.00	111.00	109.50	110.50	103.51	69,000
2024-08-22	110.50	112.00	110.00	111.50	104.45	83,000
2024-08-21	111.00	112.50	110.00	110.00	103.04	46,000
2024-08-20	111.00	112.50	110.50	111.50	104.45	126,000
2024-08-19	108.50	114.00	107.50	109.00	102.11	234,000
2024-08-16	108.00	108.50	107.00	108.50	101.64	111,000
2024-08-15	104.50	106.50	104.00	106.50	99.764	112,000
2024-08-14	106.00	106.50	104.50	105.00	98.359	101,000
2024-08-13	103.50	104.50	102.50	104.00	97.422	87,000
2024-08-12	103.50	105.00	102.50	104.00	97.422	213,000
2024-08-09	104.00	104.00	102.00	102.50	96.017	172,000
2024-08-08	98.600	102.00	98.500	101.00	94.612	169,000
2024-08-07	95.100	102.50	95.100	101.50	95.080	326,000
2024-08-06	98.000	99.000	88.000	95.100	89.085	760,000
2024-08-05	103.00	103.00	97.700	97.700	91.520	708,000
2024-08-02	110.00	112.00	108.00	108.50	101.64	231,000
2024-08-01	112.00	114.00	112.00	113.50	106.32	101,000

← NewerPage 9 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.