Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.600	41.950	38.150	41.950	41.950	11,581,479
2026-10-15	36.500	40.600	36.350	38.150	38.150	5,971,180
2026-10-14	38.050	38.150	37.050	37.200	37.200	1,485,100
2026-10-13	38.700	40.950	38.050	38.050	38.050	7,057,087
2026-10-12	38.200	40.350	38.100	39.100	39.100	4,844,379
2026-10-08	37.100	37.650	36.650	37.150	37.150	747,036
2026-10-07	36.750	38.200	36.650	37.100	37.100	1,378,319
2026-10-06	36.750	39.900	36.750	37.700	37.700	5,322,226
2026-10-05	38.100	38.100	36.300	36.300	36.300	1,101,071
2026-10-02	38.450	38.900	37.450	38.100	38.100	1,112,127
2026-10-01	38.150	38.650	37.850	38.050	38.050	1,083,190
2026-09-30	37.950	39.400	37.900	38.100	38.100	1,358,126
2026-09-29	39.200	39.800	38.200	38.500	38.500	1,908,224
2026-09-24	38.600	41.050	38.600	39.200	39.200	6,796,531
2026-09-23	39.650	39.950	36.850	37.350	37.350	2,005,103
2026-09-22	39.950	40.200	38.650	38.750	38.750	2,668,129
2026-09-21	41.950	42.100	39.150	40.000	40.000	14,846,342
2026-09-18	36.250	39.850	35.900	39.850	39.850	9,052,078
2026-09-17	37.000	38.450	35.950	36.250	36.250	5,418,021
2026-09-16	37.600	38.900	36.350	36.650	36.650	21,401,063
2026-09-15	37.500	37.500	35.700	37.500	37.500	4,810,350
2026-09-14	33.300	34.100	33.300	34.100	34.100	1,346,100
2026-09-11	28.150	31.000	28.150	31.000	31.000	1,762,969
2026-09-10	28.400	28.400	28.150	28.200	28.200	56,000
2026-09-09	27.550	28.550	27.550	28.350	28.350	71,007
2026-09-08	28.300	28.350	27.950	28.350	28.350	69,001
2026-09-07	29.400	29.400	28.000	28.450	28.450	142,002
2026-09-04	27.750	28.800	27.750	28.650	28.650	163,020
2026-09-03	28.000	28.250	27.750	27.750	27.750	86,070
2026-09-02	28.000	28.100	27.700	28.000	28.000	35,000
2026-09-01	28.000	28.150	27.900	28.000	28.000	33,000
2026-08-31	27.750	28.300	27.750	28.000	28.000	40,523
2026-08-28	28.800	28.800	28.250	28.300	28.300	95,015
2026-08-27	28.500	28.500	28.100	28.250	28.250	119,000
2026-08-26	27.150	28.250	27.150	28.250	28.250	80,000
2026-08-25	27.200	27.400	26.900	27.400	27.400	121,348
2026-08-24	27.600	27.600	27.350	27.400	27.400	78,020
2026-08-21	27.800	27.800	27.450	27.500	27.500	81,025
2026-08-20	27.700	28.150	27.500	27.500	27.500	79,030
2026-08-19	27.500	27.750	27.200	27.600	27.600	72,000
2026-08-18	28.000	28.500	27.700	27.700	27.700	196,071
2026-08-17	28.500	28.500	28.000	28.450	28.450	149,014
2026-08-14	29.000	30.150	28.550	28.550	28.550	617,669
2026-08-13	28.800	28.900	28.450	28.650	28.650	67,000
2026-08-12	28.800	28.950	28.200	28.500	28.500	96,001
2026-08-11	28.950	29.200	28.100	28.350	28.350	285,020
2026-08-10	27.850	28.600	27.550	28.600	28.600	194,020
2026-08-07	28.250	28.500	27.800	28.050	28.050	258,101
2026-08-06	29.150	29.150	27.750	28.050	28.050	720,012
2026-08-05	28.000	29.700	28.000	29.700	29.700	1,055,001
2026-08-04	27.050	27.200	26.700	27.000	27.000	216,001
2026-08-03	26.450	26.950	26.300	26.950	26.950	164,040
2026-07-31	26.400	26.950	26.200	26.500	26.500	135,000
2026-07-30	25.750	26.600	25.200	25.200	25.200	258,012
2026-07-29	27.700	27.800	24.700	25.750	25.750	793,000
2026-07-28	27.800	31.000	27.400	27.400	27.400	1,498,020
2026-07-27	28.150	28.800	28.000	28.800	28.800	154,030
2026-07-24	29.150	29.500	28.250	28.400	28.400	202,070
2026-07-23	30.150	30.150	29.150	29.200	29.200	171,040
2026-07-22	31.200	31.200	29.500	29.900	29.900	151,340

Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	1.2300 TWD
2025-04-01	1.3800 TWD
2024-04-02	1.2000 TWD
2023-04-07	0.7510 TWD
2022-04-07	1.0010 TWD
2021-04-06	0.8105 TWD
2020-07-29	0.3158 TWD
2019-07-05	0.9997 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.