Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	16.000	16.000	15.100	15.200	14.662	3,366,883
2023-02-14	13.750	14.750	13.750	14.750	14.228	1,281,475
2023-02-13	13.250	13.550	13.250	13.450	12.974	346,089
2023-02-10	13.250	13.450	13.200	13.350	12.877	138,093
2023-02-09	13.300	13.300	13.100	13.150	12.684	98,028
2023-02-08	13.300	13.350	13.200	13.250	12.781	130,107
2023-02-07	13.200	13.600	13.200	13.250	12.781	144,532
2023-02-06	13.250	13.250	13.050	13.200	12.732	82,026
2023-02-03	13.250	13.450	13.150	13.250	12.781	176,304
2023-02-02	13.100	13.200	13.000	13.150	12.684	182,343
2023-02-01	13.000	13.200	12.950	13.000	12.540	118,023
2023-01-31	12.850	12.900	12.800	12.850	12.395	76,004
2023-01-30	13.000	13.050	12.800	12.850	12.395	109,138
2023-01-17	12.750	12.900	12.700	12.900	12.443	121,015
2023-01-16	12.700	12.850	12.650	12.800	12.347	130,029
2023-01-13	12.950	13.000	12.600	12.700	12.250	623,374
2023-01-12	13.150	13.450	12.850	12.950	12.491	588,376
2023-01-11	14.050	14.200	13.150	13.150	12.684	2,003,544
2023-01-10	13.050	13.800	13.050	13.800	13.311	3,696,639
2023-01-09	12.500	12.550	12.400	12.550	12.105	15,030
2023-01-06	12.400	12.450	12.400	12.450	12.009	22,153
2023-01-05	12.500	12.550	12.450	12.500	12.057	12,010
2023-01-04	12.500	12.500	12.500	12.500	12.057	2,062
2023-01-03	12.500	12.550	12.400	12.550	12.105	22,003
2022-12-30	12.500	12.550	12.350	12.550	12.105	27,007
2022-12-29	12.400	12.450	12.400	12.450	12.009	20,013
2022-12-28	12.500	12.500	12.400	12.450	12.009	11,012
2022-12-27	12.550	12.550	12.550	12.550	12.105	17,048
2022-12-26	12.700	12.700	12.500	12.600	12.154	42,001
2022-12-23	12.650	12.650	12.650	12.650	12.202	3,018
2022-12-22	12.600	12.650	12.550	12.650	12.202	12,003
2022-12-21	12.550	12.550	12.500	12.550	12.105	10,005
2022-12-20	12.600	12.750	12.500	12.550	12.105	46,001
2022-12-19	12.600	12.600	12.600	12.600	12.154	2,004
2022-12-16	12.800	12.800	12.500	12.600	12.154	67,047
2022-12-15	12.750	12.800	12.600	12.800	12.347	20,515
2022-12-14	12.650	12.800	12.650	12.800	12.347	20,141
2022-12-13	12.700	12.700	12.500	12.650	12.202	33,004
2022-12-12	12.700	12.750	12.700	12.750	12.298	6,193
2022-12-09	12.750	12.750	12.750	12.750	12.298	2,003
2022-12-08	12.800	12.850	12.600	12.700	12.250	57,035
2022-12-07	13.000	13.000	12.650	12.750	12.298	52,037
2022-12-06	13.150	13.150	12.900	13.000	12.540	23,065
2022-12-05	13.050	13.050	13.050	13.050	12.588	4,047
2022-12-02	13.100	13.100	13.050	13.050	12.588	4,012
2022-12-01	13.000	13.200	12.950	13.150	12.684	49,017
2022-11-30	13.100	13.150	13.000	13.000	12.540	16,177
2022-11-29	12.950	13.100	12.950	13.050	12.588	18,150
2022-11-28	12.900	12.950	12.900	12.950	12.491	14,006
2022-11-25	12.950	12.950	12.800	12.950	12.491	41,011
2022-11-24	12.950	13.000	12.800	13.000	12.540	20,004
2022-11-23	12.950	13.050	12.900	13.050	12.588	43,107
2022-11-22	12.950	13.000	12.900	13.000	12.540	19,101
2022-11-21	12.900	13.000	12.900	12.950	12.491	6,156
2022-11-18	12.800	12.850	12.800	12.850	12.395	7,208
2022-11-17	12.900	12.950	12.900	12.950	12.491	7,251
2022-11-16	12.900	13.000	12.800	13.000	12.540	13,384
2022-11-15	12.900	12.950	12.800	12.950	12.491	7,251
2022-11-14	12.850	12.900	12.800	12.900	12.443	30,012
2022-11-11	12.900	13.000	12.500	12.850	12.395	63,043

← NewerPage 16 of 21 · 1,226 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.