Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	33.450	33.650	33.150	33.400	33.400	176,000
2024-01-31	33.700	34.050	33.300	33.350	33.350	206,000
2024-01-30	34.600	34.600	33.650	33.800	33.800	168,000
2024-01-29	33.500	34.400	33.500	34.400	34.400	171,000
2024-01-26	33.800	33.850	33.350	33.500	33.500	166,000
2024-01-25	35.200	35.200	33.700	33.750	33.750	266,000
2024-01-24	34.900	35.300	34.600	34.600	34.600	313,000
2024-01-23	34.700	35.300	34.200	34.750	34.750	269,000
2024-01-22	34.000	34.650	34.000	34.550	34.550	276,000
2024-01-19	34.150	34.250	33.650	33.750	33.750	206,000
2024-01-18	33.500	35.200	33.500	33.800	33.800	566,000
2024-01-17	33.650	34.500	33.400	33.400	33.400	217,000
2024-01-16	34.600	34.600	33.600	33.650	33.650	237,000
2024-01-15	33.250	35.650	33.250	34.350	34.350	425,000
2024-01-12	33.500	33.650	33.000	33.150	33.150	492,000
2024-01-11	34.500	35.000	33.550	33.800	33.800	618,000
2024-01-10	35.000	35.500	34.650	34.850	34.850	560,000
2024-01-09	36.500	36.700	35.500	36.250	36.250	448,000
2024-01-08	36.200	36.650	35.500	36.400	36.400	348,000
2024-01-05	34.800	36.150	34.800	35.600	35.600	386,000
2024-01-04	35.600	35.950	35.050	35.050	35.050	332,000
2024-01-03	36.500	36.800	35.650	35.650	35.650	483,000
2024-01-02	35.350	36.800	35.100	36.500	36.500	682,000
2023-12-29	35.600	35.650	35.000	35.250	35.250	244,000
2023-12-28	34.750	35.500	34.700	35.100	35.100	326,000
2023-12-27	35.200	35.200	34.700	34.750	34.750	358,000
2023-12-26	34.650	35.250	34.600	35.100	35.100	249,000
2023-12-25	35.400	35.450	34.500	34.650	34.650	337,000
2023-12-22	36.200	36.250	35.200	35.200	35.200	295,000
2023-12-21	36.100	36.100	35.400	35.650	35.650	186,000
2023-12-20	36.500	36.850	36.000	36.100	36.100	346,000
2023-12-19	36.700	36.850	35.300	36.000	36.000	582,000
2023-12-18	36.650	37.600	36.550	36.650	36.650	399,000
2023-12-15	37.450	37.450	36.750	36.750	36.750	531,000
2023-12-14	38.400	38.400	37.150	37.200	37.200	914,000
2023-12-13	38.200	38.950	37.750	37.900	37.900	799,000
2023-12-12	38.500	39.450	38.000	38.200	38.200	1,824,000
2023-12-11	38.400	38.450	37.100	37.950	37.950	2,113,000
2023-12-08	39.550	42.200	39.300	40.000	40.000	4,292,000
2023-12-07	41.300	41.350	38.800	39.000	39.000	3,691,000
2023-12-06	41.750	43.050	39.750	41.500	41.500	13,356,000
2023-12-05	35.900	39.250	35.850	39.250	39.250	5,325,000
2023-12-04	34.600	36.750	34.300	35.700	35.700	1,910,000
2023-12-01	34.400	34.750	34.200	34.450	34.450	374,000
2023-11-30	33.850	34.300	33.500	34.200	34.200	502,000
2023-11-29	33.300	33.850	33.300	33.700	33.700	533,000
2023-11-28	33.000	33.400	32.750	32.950	32.950	558,000
2023-11-27	34.400	34.550	32.700	32.850	32.850	767,000
2023-11-24	34.750	35.050	34.200	34.250	34.250	407,000
2023-11-23	35.000	35.700	34.400	34.550	34.550	1,059,000
2023-11-22	33.400	36.400	33.300	34.800	34.800	3,431,000
2023-11-21	33.800	34.900	33.400	33.400	33.400	697,000
2023-11-20	34.000	34.200	33.300	33.400	33.400	424,000
2023-11-17	33.700	33.900	33.250	33.700	33.700	416,000
2023-11-16	33.350	33.650	33.150	33.650	33.650	495,000
2023-11-15	33.650	33.950	33.050	33.150	33.150	631,000
2023-11-14	33.200	33.800	32.850	33.450	33.450	671,000
2023-11-13	32.350	33.100	32.350	32.850	32.850	452,000
2023-11-10	33.250	33.900	32.000	32.100	32.100	1,171,000
2023-11-09	33.750	34.000	32.800	32.800	32.800	721,000

← NewerPage 12 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.