Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	29.500	29.750	29.250	29.350	29.350	379,000
2024-05-09	30.250	30.250	29.900	30.000	30.000	98,000
2024-05-08	30.400	30.400	29.900	30.100	30.100	195,000
2024-05-07	30.600	30.650	30.200	30.400	30.400	154,000
2024-05-06	31.200	31.200	30.500	30.600	30.600	103,000
2024-05-03	30.900	31.400	30.700	30.700	30.700	135,000
2024-05-02	30.450	30.800	30.400	30.600	30.600	76,000
2024-04-30	30.650	30.750	30.550	30.550	30.550	48,000
2024-04-29	30.850	30.850	30.500	30.500	30.500	92,000
2024-04-26	30.500	30.750	30.300	30.500	30.500	72,000
2024-04-25	30.650	30.900	30.300	30.350	30.350	91,000
2024-04-24	30.150	30.800	30.150	30.700	30.700	184,000
2024-04-23	30.450	30.650	29.950	30.050	30.050	102,000
2024-04-22	30.300	30.650	30.050	30.050	30.050	135,000
2024-04-19	30.900	30.900	29.950	30.300	30.300	194,000
2024-04-18	30.400	31.450	30.400	31.300	31.300	106,000
2024-04-17	30.950	31.250	30.700	30.850	30.850	113,000
2024-04-16	31.200	31.300	30.250	30.650	30.650	305,000
2024-04-15	32.200	32.200	31.500	31.600	31.600	200,000
2024-04-12	32.450	32.850	32.200	32.400	32.400	144,000
2024-04-11	32.900	33.200	32.150	32.400	32.400	362,000
2024-04-10	32.300	33.900	32.300	32.900	32.900	1,496,000
2024-04-09	30.050	30.900	30.050	30.850	30.850	176,000
2024-04-08	31.300	31.350	30.900	30.950	30.950	157,000
2024-04-03	31.700	31.700	31.050	31.300	31.300	110,000
2024-04-02	31.800	32.100	31.700	31.700	31.700	169,000
2024-04-01	32.350	33.100	32.350	33.000	31.800	248,000
2024-03-29	32.500	32.500	32.150	32.300	31.126	106,000
2024-03-28	32.850	32.850	32.400	32.500	31.318	88,000
2024-03-27	33.000	33.000	32.500	32.750	31.559	139,000
2024-03-26	32.150	32.150	32.150	32.150	32.150	169,169
2024-03-25	32.150	32.150	32.150	32.150	32.150	315,696
2024-03-22	32.100	32.800	32.100	32.150	32.150	185,000
2024-03-21	31.550	32.150	31.550	32.100	32.100	161,000
2024-03-20	31.850	31.850	31.850	31.850	31.850	273,429
2024-03-19	32.600	32.600	31.700	31.850	31.850	236,000
2024-03-18	31.200	31.200	31.200	31.200	31.200	225,748
2024-03-15	31.450	31.650	31.200	31.200	31.200	141,000
2024-03-14	31.550	31.750	30.800	31.450	31.450	205,000
2024-03-13	32.500	32.500	31.300	31.450	31.450	306,000
2024-03-12	31.900	32.250	31.600	31.950	31.950	234,000
2024-03-11	31.400	31.700	29.600	31.700	31.700	838,000
2024-03-08	33.350	33.650	32.600	32.600	32.600	402,000
2024-03-07	34.500	34.500	33.500	33.700	33.700	364,000
2024-03-06	34.700	34.700	34.150	34.200	34.200	263,000
2024-03-05	35.100	35.100	34.250	34.250	34.250	298,000
2024-03-04	35.150	35.150	34.400	34.850	34.850	527,000
2024-03-01	36.700	37.200	34.800	34.900	34.900	2,166,000
2024-02-29	34.600	36.000	34.600	35.850	35.850	999,000
2024-02-27	34.550	34.900	33.650	34.250	34.250	375,000
2024-02-26	34.950	35.350	34.400	34.550	34.550	264,000
2024-02-23	34.200	35.900	34.200	34.700	34.700	1,256,000
2024-02-22	34.250	34.250	33.750	33.800	33.800	134,000
2024-02-21	34.000	34.400	33.900	34.150	34.150	310,000
2024-02-20	34.100	34.300	33.700	33.750	33.750	207,000
2024-02-19	33.700	34.400	33.700	34.050	34.050	227,000
2024-02-16	33.550	34.200	33.350	33.900	33.900	404,000
2024-02-15	31.950	33.500	31.950	33.200	33.200	330,000
2024-02-05	32.150	32.150	31.400	31.800	31.800	343,000
2024-02-02	33.400	33.500	32.400	32.400	32.400	488,000

← NewerPage 11 of 21 · 1,225 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.