Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	25.300	25.300	23.250	23.250	23.250	308,000
2024-08-02	26.100	26.400	25.800	25.800	25.800	83,000
2024-08-01	26.950	26.950	26.300	26.550	26.550	49,000
2024-07-31	25.800	26.900	25.800	26.100	26.100	77,000
2024-07-30	26.000	26.400	25.350	25.950	25.950	87,000
2024-07-29	26.900	26.900	26.000	26.000	26.000	78,000
2024-07-26	25.150	27.300	25.150	26.650	26.650	251,000
2024-07-25	27.300	27.300	27.300	27.300	27.300	0
2024-07-24	27.300	27.300	27.300	27.300	27.300	0
2024-07-23	27.500	27.600	27.100	27.300	27.300	102,000
2024-07-22	28.250	28.750	26.800	27.000	27.000	484,000
2024-07-19	29.350	29.600	28.700	28.700	28.700	178,000
2024-07-18	30.150	30.650	29.300	29.300	29.300	300,000
2024-07-17	31.300	31.350	30.250	30.450	30.450	425,000
2024-07-16	29.700	31.800	29.700	31.100	31.100	623,000
2024-07-15	30.250	30.300	29.500	29.500	29.500	108,000
2024-07-12	30.300	30.400	29.950	30.000	30.000	153,000
2024-07-11	30.950	30.950	30.200	30.400	30.400	548,000
2024-07-10	29.800	30.300	29.600	29.900	29.900	249,000
2024-07-09	28.600	31.100	28.550	29.800	29.800	1,079,000
2024-07-08	29.000	29.200	28.450	28.550	28.550	287,000
2024-07-05	28.100	29.300	27.950	29.000	29.000	334,000
2024-07-04	28.000	28.100	27.800	27.950	27.950	95,000
2024-07-03	27.950	28.150	27.800	27.950	27.950	116,000
2024-07-02	28.000	28.100	27.800	27.900	27.900	52,000
2024-07-01	28.350	28.350	27.900	27.900	27.900	67,000
2024-06-28	27.800	28.050	27.700	28.000	28.000	67,000
2024-06-27	28.000	28.150	27.800	27.800	27.800	54,000
2024-06-26	27.950	28.200	27.850	27.950	27.950	47,000
2024-06-25	28.600	28.600	27.650	27.900	27.900	160,000
2024-06-24	28.800	28.800	28.100	28.100	28.100	93,000
2024-06-21	28.500	28.550	28.350	28.450	28.450	63,000
2024-06-20	28.250	28.600	28.200	28.500	28.500	146,000
2024-06-19	28.900	28.900	28.050	28.250	28.250	325,000
2024-06-18	28.900	29.000	28.850	28.850	28.850	80,000
2024-06-17	28.950	29.100	28.850	28.850	28.850	93,000
2024-06-14	29.250	29.300	28.800	28.850	28.850	136,000
2024-06-13	29.400	29.550	29.000	29.050	29.050	169,000
2024-06-12	29.400	29.600	29.150	29.200	29.200	89,000
2024-06-11	29.700	29.750	29.250	29.250	29.250	111,000
2024-06-07	29.400	29.900	29.400	29.700	29.700	82,000
2024-06-06	30.000	30.250	29.500	29.550	29.550	92,000
2024-06-05	29.750	29.950	29.750	29.850	29.850	35,000
2024-06-04	29.900	30.250	29.550	29.550	29.550	110,000
2024-06-03	30.700	30.750	29.900	29.900	29.900	295,000
2024-05-31	29.650	31.500	29.650	30.700	30.700	493,000
2024-05-30	29.600	30.300	29.600	29.600	29.600	100,000
2024-05-29	29.800	30.200	29.500	29.950	29.950	245,000
2024-05-28	29.300	29.900	29.300	29.800	29.800	131,000
2024-05-27	29.000	29.450	28.850	29.300	29.300	151,000
2024-05-24	28.900	29.200	28.750	29.000	29.000	119,000
2024-05-23	29.700	29.700	29.050	29.050	29.050	121,000
2024-05-22	29.400	30.300	29.400	29.600	29.600	193,000
2024-05-21	29.500	29.600	29.200	29.600	29.600	132,000
2024-05-20	29.400	29.650	29.200	29.500	29.500	86,000
2024-05-17	29.250	29.450	29.000	29.400	29.400	79,000
2024-05-16	29.250	29.250	28.850	29.000	29.000	111,000
2024-05-15	28.950	29.350	28.750	28.900	28.900	188,000
2024-05-14	28.850	29.400	28.850	28.950	28.950	126,000
2024-05-13	29.350	29.400	28.750	29.100	29.100	210,000

← NewerPage 10 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.