Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12.850	12.850	12.700	12.850	12.395	12,001
2022-11-09	13.000	13.000	12.750	12.900	12.443	63,265
2022-11-08	13.200	13.350	13.000	13.150	12.684	30,043
2022-11-07	13.100	13.350	13.100	13.150	12.684	27,123
2022-11-04	13.000	13.250	13.000	13.000	12.540	72,005
2022-11-03	12.700	13.150	12.600	13.000	12.540	93,179
2022-11-02	12.100	12.900	12.100	12.700	12.250	131,095
2022-11-01	11.800	12.100	11.800	12.100	11.671	37,043
2022-10-31	11.350	12.100	11.350	11.850	11.430	61,052
2022-10-28	11.350	11.550	11.200	11.300	10.900	56,649
2022-10-27	11.250	11.400	11.250	11.400	10.996	17,007
2022-10-26	11.300	11.300	11.200	11.250	10.852	38,049
2022-10-25	11.350	11.350	11.200	11.300	10.900	17,005
2022-10-24	11.350	11.450	11.300	11.300	10.900	17,010
2022-10-21	11.400	11.600	11.150	11.300	10.900	22,038
2022-10-20	11.350	11.350	11.250	11.300	10.900	8,101
2022-10-19	11.500	11.650	11.500	11.500	11.093	19,185
2022-10-18	11.300	11.650	11.300	11.500	11.093	24,447
2022-10-17	11.000	11.200	11.000	11.200	10.803	8,049
2022-10-14	11.100	11.300	11.050	11.200	10.803	64,003
2022-10-13	11.600	11.600	10.600	10.850	10.466	84,061
2022-10-12	11.700	11.700	11.650	11.650	11.237	7,002
2022-10-11	12.250	12.250	11.550	11.600	11.189	127,042
2022-10-07	12.250	12.250	12.250	12.250	11.816	1,202
2022-10-06	12.000	12.250	11.950	12.050	11.623	112,147
2022-10-05	12.100	12.400	12.000	12.000	11.575	29,129
2022-10-04	11.950	12.150	11.750	12.100	11.671	51,153
2022-10-03	12.000	12.000	11.650	11.800	11.382	15,004
2022-09-30	11.700	11.750	11.600	11.700	11.286	10,002
2022-09-29	11.900	11.900	11.650	11.700	11.286	62,134
2022-09-28	12.150	12.200	11.600	11.650	11.237	88,080
2022-09-27	12.000	12.350	12.000	12.300	11.864	44,001
2022-09-26	12.200	12.200	12.000	12.000	11.575	119,258
2022-09-23	12.500	12.600	12.450	12.450	12.009	27,456
2022-09-22	12.800	12.800	12.550	12.650	12.202	23,004
2022-09-21	12.800	12.900	12.800	12.900	12.443	7,021
2022-09-20	12.750	12.850	12.650	12.800	12.347	21,005
2022-09-19	12.750	12.750	12.350	12.650	12.202	85,145
2022-09-16	13.000	13.000	12.800	12.900	12.443	8,006
2022-09-15	13.250	13.250	12.950	13.000	12.540	16,634
2022-09-14	13.000	13.100	12.700	13.000	12.540	45,637
2022-09-13	13.250	13.450	13.150	13.150	12.684	78,008
2022-09-12	13.200	13.350	13.200	13.300	12.829	14,100
2022-09-08	13.100	13.150	13.100	13.100	12.636	17,029
2022-09-07	13.200	13.200	13.050	13.050	12.588	17,181
2022-09-06	13.050	13.600	13.050	13.200	12.732	564,006
2022-09-05	13.500	13.500	13.050	13.050	12.588	116,020
2022-09-02	13.500	13.650	13.400	13.500	13.022	47,095
2022-09-01	13.600	13.700	13.300	13.550	13.070	126,059
2022-08-31	13.550	14.200	13.450	13.700	13.215	317,515
2022-08-30	13.550	13.550	13.200	13.450	12.974	111,244
2022-08-29	13.150	13.450	13.150	13.400	12.925	43,094
2022-08-26	13.300	13.650	13.300	13.500	13.022	229,335
2022-08-25	13.300	13.450	13.200	13.300	12.829	43,706
2022-08-24	13.150	13.500	13.050	13.200	12.732	93,101
2022-08-23	13.150	13.300	13.150	13.150	12.684	42,017
2022-08-22	13.400	13.400	13.150	13.200	12.732	141,488
2022-08-19	13.700	13.750	13.350	13.550	13.070	263,964
2022-08-18	13.200	13.800	13.100	13.450	12.974	254,091
2022-08-17	13.600	13.600	13.300	13.300	12.829	46,008

← NewerPage 17 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.