Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	13.550	13.700	13.300	13.650	13.166	152,142
2022-05-20	13.350	13.950	13.350	13.600	13.118	105,439
2022-05-19	13.100	13.300	13.000	13.300	12.829	37,003
2022-05-18	12.850	13.500	12.850	13.300	12.829	135,162
2022-05-17	12.450	12.850	12.450	12.850	12.395	49,683
2022-05-16	12.700	12.750	12.350	12.450	12.009	83,363
2022-05-13	12.550	12.650	12.500	12.550	12.105	27,570
2022-05-12	12.500	12.600	12.300	12.550	12.105	66,898
2022-05-11	12.600	12.850	12.500	12.650	12.202	42,109
2022-05-10	12.650	12.650	12.150	12.500	12.057	104,089
2022-05-09	12.800	12.800	12.500	12.550	12.105	65,164
2022-05-06	13.000	13.000	12.700	12.950	12.491	58,123
2022-05-05	13.450	13.450	13.200	13.300	12.829	64,201
2022-05-04	13.500	13.500	13.350	13.400	12.925	11,102
2022-05-03	13.500	13.500	13.300	13.400	12.925	18,827
2022-04-29	13.600	13.600	13.500	13.600	13.118	40,080
2022-04-28	13.350	13.500	13.300	13.500	13.022	28,934
2022-04-27	13.350	13.450	13.200	13.300	12.829	60,484
2022-04-26	13.550	13.550	13.450	13.450	12.974	36,401
2022-04-25	13.800	13.800	13.450	13.550	13.070	115,639
2022-04-22	13.650	13.900	13.650	13.900	13.408	22,122
2022-04-21	13.850	13.950	13.850	13.850	13.359	34,126
2022-04-20	13.550	13.800	13.500	13.750	13.263	51,095
2022-04-19	13.650	13.750	13.600	13.650	13.166	35,200
2022-04-18	13.750	13.750	13.500	13.500	13.022	72,153
2022-04-15	13.950	13.950	13.750	13.750	13.263	42,109
2022-04-14	14.200	14.200	13.850	14.000	13.504	114,121
2022-04-13	14.000	14.350	13.950	14.350	13.842	99,194
2022-04-12	13.750	13.900	13.750	13.850	13.359	48,755
2022-04-11	14.300	14.300	13.800	13.900	13.408	142,627
2022-04-08	14.150	14.450	14.100	14.350	13.842	149,266
2022-04-07	15.000	15.000	14.000	14.100	13.601	476,560
2022-04-06	15.850	16.450	15.850	16.050	14.516	784,269
2022-04-01	15.400	16.000	15.400	15.800	14.290	334,452
2022-03-31	15.650	15.850	15.650	15.650	14.154	220,298
2022-03-30	15.700	15.800	15.600	15.650	14.154	189,659
2022-03-29	15.600	15.750	15.600	15.700	14.199	187,299
2022-03-28	15.800	15.850	15.500	15.600	14.109	208,713
2022-03-25	15.550	15.800	15.550	15.700	14.199	379,344
2022-03-24	15.450	15.900	15.400	15.450	13.973	604,568
2022-03-23	15.150	15.300	15.150	15.250	13.792	294,387
2022-03-22	14.950	15.300	14.950	15.150	13.702	237,100
2022-03-21	14.950	15.050	14.850	14.950	13.521	197,602
2022-03-18	15.150	15.150	14.700	14.800	13.385	267,667
2022-03-17	15.100	15.250	14.650	14.950	13.521	706,813
2022-03-16	14.300	14.950	14.300	14.950	13.521	788,986
2022-03-15	14.200	15.050	14.200	14.450	13.069	1,430,737
2022-03-14	13.650	13.700	13.500	13.700	12.391	109,375
2022-03-11	13.550	13.650	13.500	13.650	12.345	100,338
2022-03-10	13.650	13.750	13.500	13.550	12.255	215,066
2022-03-09	13.550	13.800	13.500	13.650	12.345	39,090
2022-03-08	13.700	13.700	13.200	13.350	12.074	215,057
2022-03-07	13.900	13.950	13.550	13.700	12.391	184,128
2022-03-04	14.050	14.100	13.900	14.100	12.752	94,384
2022-03-03	14.250	14.250	14.100	14.150	12.798	44,302
2022-03-02	14.150	14.200	14.100	14.100	12.752	67,031
2022-03-01	14.000	14.150	14.000	14.150	12.798	85,026
2022-02-25	13.850	14.000	13.800	13.900	12.571	96,009
2022-02-24	13.800	14.000	13.750	13.850	12.526	201,029
2022-02-23	13.850	13.950	13.750	13.950	12.617	129,037

← NewerPage 19 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.