Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13.550	13.550	13.300	13.350	12.877	137,550
2022-08-15	13.250	13.500	13.200	13.400	12.925	165,058
2022-08-12	13.400	13.500	13.150	13.200	12.732	216,029
2022-08-11	13.200	13.400	13.100	13.200	12.732	308,195
2022-08-10	13.900	14.500	13.050	13.100	12.636	2,184,813
2022-08-09	12.500	13.600	12.500	13.600	13.118	1,053,323
2022-08-08	12.300	12.400	12.250	12.400	11.961	12,001
2022-08-05	12.550	12.550	12.400	12.400	11.961	23,005
2022-08-04	12.300	12.400	12.200	12.300	11.864	82,000
2022-08-03	12.300	12.300	12.200	12.250	11.816	17,004
2022-08-02	12.450	12.450	12.200	12.350	11.913	37,100
2022-08-01	12.400	12.550	12.350	12.400	11.961	17,345
2022-07-29	12.500	12.500	12.400	12.400	11.961	74,001
2022-07-28	12.400	12.400	12.350	12.400	11.961	8,272
2022-07-27	12.400	12.500	12.350	12.350	11.913	26,000
2022-07-26	12.300	12.650	12.200	12.450	12.009	261,060
2022-07-25	12.200	12.500	12.200	12.400	11.961	144,023
2022-07-22	12.400	12.400	12.250	12.250	11.816	28,052
2022-07-21	12.150	12.400	12.100	12.400	11.961	46,086
2022-07-20	12.250	12.350	12.200	12.300	11.864	21,002
2022-07-19	12.200	12.250	12.200	12.200	11.768	16,008
2022-07-18	11.950	12.250	11.950	12.200	11.768	84,002
2022-07-15	11.950	12.100	11.950	12.050	11.623	17,175
2022-07-14	11.700	12.050	11.700	12.000	11.575	61,095
2022-07-13	11.950	12.000	11.800	11.900	11.478	48,097
2022-07-12	12.250	12.250	11.800	11.800	11.382	38,063
2022-07-11	12.250	12.450	12.100	12.100	11.671	142,018
2022-07-08	11.750	11.950	11.650	11.750	11.334	56,679
2022-07-07	11.700	11.700	11.550	11.650	11.237	15,001
2022-07-06	11.900	11.900	11.400	11.550	11.141	12,272
2022-07-05	11.650	11.650	11.400	11.600	11.189	20,097
2022-07-04	11.150	11.500	11.150	11.500	11.093	83,001
2022-07-01	11.800	11.950	11.200	11.250	10.852	287,069
2022-06-30	12.200	12.200	11.750	11.800	11.382	150,566
2022-06-29	12.400	12.400	12.100	12.300	11.864	168,143
2022-06-28	12.600	12.650	12.400	12.600	12.154	174,001
2022-06-27	12.650	12.800	12.550	12.650	12.202	286,118
2022-06-24	12.550	13.500	12.500	12.600	12.154	1,341,308
2022-06-23	12.650	12.650	12.200	12.300	11.864	28,004
2022-06-22	12.700	12.700	12.250	12.400	11.961	32,082
2022-06-21	12.400	12.600	12.350	12.550	12.105	22,375
2022-06-20	12.650	12.650	12.250	12.250	11.816	44,065
2022-06-17	13.000	13.000	12.650	12.800	12.347	56,607
2022-06-16	13.250	13.500	13.000	13.050	12.588	40,101
2022-06-15	13.100	13.550	13.100	13.150	12.684	66,065
2022-06-14	13.150	13.150	13.000	13.100	12.636	36,161
2022-06-13	13.300	13.450	13.150	13.250	12.781	48,957
2022-06-10	13.450	13.550	13.300	13.550	13.070	54,117
2022-06-09	13.650	13.650	13.400	13.550	13.070	48,102
2022-06-08	13.800	13.800	13.600	13.650	13.166	23,072
2022-06-07	13.600	13.750	13.600	13.650	13.166	29,098
2022-06-06	13.800	13.900	13.550	13.600	13.118	30,088
2022-06-02	14.000	14.150	13.650	13.900	13.408	122,298
2022-06-01	13.550	14.100	13.400	13.900	13.408	225,159
2022-05-31	13.400	13.400	13.300	13.400	12.925	16,061
2022-05-30	13.350	13.550	13.350	13.400	12.925	47,146
2022-05-27	13.600	13.650	13.200	13.500	13.022	50,126
2022-05-26	13.550	13.650	13.300	13.500	13.022	12,160
2022-05-25	13.400	13.450	13.050	13.450	12.974	27,124
2022-05-24	13.650	13.650	13.250	13.300	12.829	60,374

← NewerPage 18 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.