Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	39.250	41.450	39.250	40.700	40.700	2,927,000
2023-05-17	37.000	40.200	37.000	39.200	39.200	3,307,000
2023-05-16	36.550	37.450	36.550	36.550	36.550	935,000
2023-05-15	37.600	38.000	35.600	36.050	36.050	1,356,000
2023-05-12	35.000	38.450	35.000	38.200	38.200	2,174,000
2023-05-11	39.550	39.550	36.750	37.300	37.300	2,256,000
2023-05-10	39.050	41.000	38.950	38.950	38.950	1,631,000
2023-05-09	42.450	42.450	39.600	40.000	40.000	2,043,000
2023-05-08	41.100	41.900	40.850	41.750	41.750	2,673,000
2023-05-05	41.300	43.300	41.000	41.550	41.550	15,232,000
2023-05-04	42.350	45.000	40.150	41.700	41.700	48,047,000
2023-05-03	37.300	41.000	37.150	41.000	41.000	20,953,000
2023-05-02	36.850	39.700	35.050	37.300	37.300	26,890,000
2023-04-28	35.600	36.650	35.550	36.650	36.650	4,584,000
2023-04-27	32.350	33.350	32.000	33.350	33.350	6,448,000
2023-04-26	28.650	30.600	28.600	30.350	30.350	7,940,000
2023-04-25	29.650	30.850	27.600	28.100	28.100	4,915,000
2023-04-24	32.750	32.750	29.400	29.400	29.400	11,698,000
2023-04-21	27.500	29.800	26.800	29.800	29.800	10,422,000
2023-04-20	29.800	31.300	26.700	27.100	27.100	10,424,000
2023-04-19	28.900	30.950	28.800	29.300	29.300	7,488,000
2023-04-18	29.800	30.800	28.750	28.950	28.950	13,355,000
2023-04-17	28.100	29.500	27.700	29.500	29.500	8,373,000
2023-04-14	24.400	26.850	24.350	26.850	26.850	5,717,000
2023-04-13	26.000	26.100	24.200	24.450	24.450	9,819,000
2023-04-12	22.650	24.550	22.400	24.550	24.550	5,646,000
2023-04-11	22.100	23.300	21.400	22.350	22.350	11,204,000
2023-04-10	20.200	21.800	20.000	21.800	21.800	6,935,000
2023-04-07	20.600	21.250	19.750	19.850	19.850	2,424,000
2023-04-06	20.000	21.850	19.850	21.200	20.449	4,354,000
2023-03-31	19.450	20.450	19.150	20.150	19.436	2,002,600
2023-03-30	19.400	19.600	19.100	19.250	18.568	1,107,741
2023-03-29	19.500	19.950	18.800	19.150	18.472	1,815,685
2023-03-28	20.200	21.500	19.350	19.500	18.809	4,160,879
2023-03-27	19.900	20.850	19.600	19.900	19.195	2,496,924
2023-03-24	20.650	20.950	19.600	19.950	19.243	3,070,990
2023-03-23	21.250	21.450	20.250	21.000	20.256	9,462,058
2023-03-22	18.700	20.450	18.350	20.450	19.726	5,324,617
2023-03-21	18.500	19.450	18.000	18.600	17.941	10,342,770
2023-03-20	16.500	17.750	16.300	17.750	17.121	2,987,499
2023-03-17	15.750	16.400	15.750	16.150	15.578	443,440
2023-03-16	15.650	15.700	15.200	15.650	15.096	350,496
2023-03-15	15.700	16.000	15.350	15.650	15.096	543,056
2023-03-14	16.000	16.000	15.200	15.350	14.806	399,200
2023-03-13	16.000	16.200	15.600	16.000	15.433	300,553
2023-03-10	16.550	16.700	15.850	16.000	15.433	715,693
2023-03-09	17.300	17.500	16.600	16.750	16.157	1,248,354
2023-03-08	16.350	16.900	16.300	16.700	16.108	1,223,319
2023-03-07	16.500	16.600	16.250	16.300	15.723	347,307
2023-03-06	16.550	16.750	16.350	16.500	15.916	768,930
2023-03-03	16.350	16.950	16.250	16.250	15.674	1,450,025
2023-03-02	16.300	16.400	15.850	16.050	15.481	763,111
2023-03-01	15.950	16.700	15.950	16.250	15.674	812,162
2023-02-24	16.100	16.100	15.700	15.950	15.385	665,862
2023-02-23	17.000	17.250	16.000	16.000	15.433	4,998,291
2023-02-22	14.950	16.300	14.850	16.300	15.723	4,898,175
2023-02-21	14.850	15.100	14.750	14.850	14.324	394,136
2023-02-20	14.750	15.100	14.750	14.800	14.276	449,822
2023-02-17	15.150	15.450	14.700	14.850	14.324	712,256
2023-02-16	15.200	15.800	14.750	15.150	14.613	1,687,722

← NewerPage 15 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.