Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	33.750	34.000	32.800	32.800	32.800	721,000
2023-11-08	33.000	35.200	33.000	34.000	34.000	2,398,000
2023-11-07	33.450	33.650	32.750	33.050	33.050	851,000
2023-11-06	33.000	34.400	32.950	33.400	33.400	2,655,000
2023-11-03	31.400	33.000	31.100	31.950	31.950	1,479,000
2023-11-02	30.950	30.950	30.200	30.550	30.550	358,000
2023-11-01	30.600	30.900	30.200	30.250	30.250	393,000
2023-10-31	32.100	32.300	30.000	30.250	30.250	899,000
2023-10-30	32.300	32.700	31.750	31.800	31.800	515,000
2023-10-27	33.250	33.400	32.150	32.150	32.150	413,000
2023-10-26	33.300	33.800	32.600	32.650	32.650	589,000
2023-10-25	33.500	34.350	33.050	33.950	33.950	1,127,000
2023-10-24	31.500	33.950	31.450	33.250	33.250	1,084,000
2023-10-23	31.800	32.900	31.500	31.500	31.500	639,000
2023-10-20	34.500	34.550	32.200	32.200	32.200	1,572,000
2023-10-19	36.650	36.650	34.350	34.700	34.700	2,825,000
2023-10-18	34.950	37.300	34.850	36.350	36.350	6,137,000
2023-10-17	34.600	35.850	34.000	34.950	34.950	2,230,000
2023-10-16	34.200	35.650	34.050	34.150	34.150	1,872,000
2023-10-13	34.250	36.200	34.100	34.200	34.200	2,963,000
2023-10-12	35.500	35.500	33.700	34.350	34.350	3,256,000
2023-10-11	35.550	35.550	35.500	35.550	35.550	1,538,000
2023-10-06	31.300	33.450	31.100	32.350	32.350	1,500,000
2023-10-05	31.400	31.400	30.700	30.750	30.750	143,000
2023-10-04	31.200	31.200	30.400	30.650	30.650	135,000
2023-10-03	32.000	32.900	31.200	31.200	31.200	266,000
2023-10-02	31.700	32.000	31.150	32.000	32.000	342,000
2023-09-28	30.800	31.000	30.550	30.800	30.800	203,000
2023-09-27	31.150	31.150	30.300	30.500	30.500	105,000
2023-09-26	31.200	31.450	30.600	30.600	30.600	185,000
2023-09-25	30.800	31.300	30.750	31.150	31.150	167,000
2023-09-22	29.900	30.800	29.900	30.800	30.800	131,000
2023-09-21	30.050	30.300	29.350	30.300	30.300	408,000
2023-09-20	30.550	30.800	30.000	30.100	30.100	305,000
2023-09-19	31.250	31.650	30.700	30.700	30.700	212,000
2023-09-18	31.100	31.650	30.900	31.050	31.050	164,000
2023-09-15	32.000	32.000	31.000	31.100	31.100	427,000
2023-09-14	30.950	32.250	30.950	31.850	31.850	371,000
2023-09-13	31.150	31.350	30.850	30.950	30.950	308,000
2023-09-12	31.100	31.450	30.700	31.100	31.100	410,000
2023-09-11	32.550	32.600	30.650	30.650	30.650	1,091,000
2023-09-08	35.000	35.050	32.600	32.600	32.600	2,407,000
2023-09-07	34.500	37.800	34.500	36.150	36.150	2,548,000
2023-09-06	34.900	35.000	34.250	34.650	34.650	283,000
2023-09-05	34.050	34.900	34.050	34.650	34.650	1,046,000
2023-09-04	34.350	34.600	34.000	34.550	34.550	281,000
2023-09-01	34.600	35.200	34.200	34.300	34.300	414,000
2023-08-31	35.150	35.200	34.400	34.600	34.600	352,000
2023-08-30	34.300	34.950	34.000	34.950	34.950	431,000
2023-08-29	33.550	34.000	33.200	34.000	34.000	426,000
2023-08-28	34.200	34.250	33.400	33.650	33.650	537,000
2023-08-25	34.000	34.850	33.700	34.200	34.200	513,000
2023-08-24	35.250	35.450	34.150	34.300	34.300	638,000
2023-08-23	34.400	35.200	34.400	34.850	34.850	436,000
2023-08-22	35.550	35.700	34.500	34.650	34.650	481,000
2023-08-21	35.150	35.400	34.350	35.100	35.100	560,000
2023-08-18	36.300	36.300	34.200	34.400	34.400	977,000
2023-08-17	35.250	36.150	34.550	35.800	35.800	832,000
2023-08-16	34.600	35.650	33.500	35.450	35.450	874,000
2023-08-15	35.450	35.700	34.600	35.150	35.150	526,000

← NewerPage 13 of 21 · 1,223 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.