Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	34.600	35.100	33.600	34.450	34.450	944,000
2023-08-11	35.000	35.550	34.550	34.900	34.900	946,000
2023-08-10	36.000	36.000	34.600	34.700	34.700	2,056,000
2023-08-09	37.950	39.200	37.800	38.000	38.000	1,189,000
2023-08-08	40.700	40.950	39.000	39.000	39.000	1,194,000
2023-08-07	40.400	40.500	39.000	40.100	40.100	1,560,000
2023-08-04	39.200	40.800	39.200	40.450	40.450	1,258,000
2023-08-03	39.600	39.600	39.600	39.600	39.600	0
2023-08-02	40.050	41.800	39.250	39.600	39.600	3,450,000
2023-08-01	40.900	41.900	39.250	39.550	39.550	2,494,000
2023-07-31	42.700	44.050	40.800	40.800	40.800	6,848,000
2023-07-28	47.500	47.500	42.200	42.700	42.700	18,520,000
2023-07-27	42.400	44.750	42.200	44.750	44.750	7,097,000
2023-07-26	38.200	40.700	37.700	40.700	40.700	6,266,000
2023-07-25	36.800	37.200	36.150	37.000	37.000	1,202,000
2023-07-24	37.500	37.900	35.600	35.750	35.750	1,537,000
2023-07-21	37.450	37.500	36.500	37.150	37.150	1,005,000
2023-07-20	37.200	38.300	37.000	37.800	37.800	2,003,000
2023-07-19	37.800	38.400	36.600	36.800	36.800	1,252,000
2023-07-18	38.950	39.150	36.500	37.250	37.250	2,777,000
2023-07-17	38.300	39.300	37.200	38.550	38.550	2,170,000
2023-07-14	39.450	39.800	38.250	38.250	38.250	2,639,000
2023-07-13	40.850	41.000	38.600	39.000	39.000	3,953,000
2023-07-12	39.250	41.450	39.250	39.600	39.600	3,833,000
2023-07-11	39.550	41.450	38.900	38.900	38.900	5,953,000
2023-07-10	43.200	44.000	43.200	43.200	43.200	2,173,000
2023-07-07	45.700	48.800	45.700	47.950	47.950	5,745,000
2023-07-06	47.150	47.700	46.000	46.000	46.000	2,560,000
2023-07-05	48.150	48.500	46.100	46.650	46.650	3,193,000
2023-07-04	50.200	50.400	47.650	47.650	47.650	5,459,000
2023-07-03	50.500	52.000	49.300	49.300	49.300	10,361,000
2023-06-30	48.800	49.800	48.050	49.550	49.550	4,412,000
2023-06-29	49.100	50.500	47.700	48.300	48.300	5,571,000
2023-06-28	49.000	51.500	48.300	48.600	48.600	8,173,000
2023-06-27	49.100	51.500	47.300	47.500	47.500	12,102,000
2023-06-26	53.700	56.000	49.000	49.000	49.000	18,835,000
2023-06-21	47.300	51.800	47.300	51.800	51.800	5,734,000
2023-06-20	48.850	49.650	46.600	47.150	47.150	7,308,000
2023-06-19	51.200	52.900	48.200	48.850	48.850	34,657,000
2023-06-16	46.000	48.750	46.000	48.750	48.750	11,966,000
2023-06-15	40.750	44.350	39.850	44.350	44.350	7,883,000
2023-06-14	42.100	43.200	39.850	40.350	40.350	7,772,000
2023-06-13	43.850	44.450	41.150	41.500	41.500	17,596,000
2023-06-12	42.200	42.200	40.500	42.200	42.200	7,686,000
2023-06-09	38.400	38.400	38.400	38.400	38.400	2,096,000
2023-06-08	35.900	36.150	34.600	34.950	34.950	1,637,000
2023-06-07	36.550	36.900	36.000	36.050	36.050	1,682,000
2023-06-06	36.050	38.000	36.000	36.550	36.550	4,148,000
2023-06-05	35.000	36.400	34.750	35.700	35.700	2,343,000
2023-06-02	36.450	36.850	34.500	34.550	34.550	2,861,000
2023-06-01	35.850	36.950	34.350	36.450	36.450	3,480,000
2023-05-31	36.350	36.650	35.600	35.900	35.900	2,004,000
2023-05-30	38.700	39.800	35.800	36.000	36.000	4,892,000
2023-05-29	39.100	39.500	38.300	38.500	38.500	2,946,000
2023-05-26	38.550	40.800	38.250	38.700	38.700	5,542,000
2023-05-25	40.700	41.850	38.000	38.000	38.000	5,145,000
2023-05-24	41.500	42.500	39.000	39.950	39.950	8,620,000
2023-05-23	40.100	41.300	39.200	41.200	41.200	2,116,000
2023-05-22	38.900	40.000	38.500	39.600	39.600	970,000
2023-05-19	41.650	41.650	38.450	38.950	38.950	2,190,000

← NewerPage 14 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.