Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.650	29.700	28.400	29.700	29.700	124,501
2026-07-20	29.250	29.600	28.250	28.600	28.600	251,215
2026-07-17	30.850	30.950	29.150	29.250	29.250	315,040
2026-07-16	30.900	31.200	30.500	30.750	30.750	115,000
2026-07-15	31.000	31.050	29.650	30.950	30.950	340,001
2026-07-14	31.200	31.250	29.600	30.650	30.650	431,000
2026-07-13	32.550	33.250	31.250	31.250	31.250	294,586
2026-07-10	32.550	32.550	32.550	32.550	32.550	0
2026-07-09	32.500	32.850	32.200	32.550	32.550	211,025
2026-07-08	33.300	33.750	32.200	32.500	32.500	360,070
2026-07-07	33.850	36.850	33.250	33.250	33.250	1,561,900
2026-07-06	34.500	34.500	33.150	33.700	33.700	483,000
2026-07-03	33.050	35.450	32.900	34.000	34.000	2,319,127
2026-07-02	30.500	33.550	30.500	33.550	33.550	747,000
2026-07-01	30.850	31.200	30.200	30.500	30.500	254,020
2026-06-30	30.500	30.950	30.300	30.950	30.950	181,020
2026-06-29	31.350	31.650	30.150	30.200	30.200	283,002
2026-06-26	32.300	32.300	30.650	30.800	30.800	416,301
2026-06-25	33.650	33.650	31.900	31.950	31.950	314,015
2026-06-24	32.350	33.800	32.100	32.950	32.950	264,007
2026-06-23	33.500	33.650	32.300	32.600	32.600	498,105
2026-06-22	34.250	34.250	33.150	33.500	33.500	472,000
2026-06-18	33.650	34.150	33.200	33.400	33.400	370,112
2026-06-17	33.800	35.800	33.600	33.950	33.950	1,101,000
2026-06-16	34.750	34.750	33.000	33.000	33.000	658,160
2026-06-15	34.650	35.300	34.000	34.100	34.100	547,144
2026-06-12	36.050	36.400	34.600	34.600	34.600	945,177
2026-06-11	34.500	36.650	33.650	35.050	35.050	1,913,059
2026-06-10	37.250	38.750	34.500	34.500	34.500	3,068,154
2026-06-09	38.550	41.750	36.600	36.750	36.750	8,461,060
2026-06-08	31.950	38.500	31.950	38.500	38.500	7,530,300
2026-06-05	37.250	39.250	35.000	35.000	35.000	7,350,046
2026-06-04	33.100	37.250	33.100	37.250	37.250	1,990,524
2026-06-03	35.250	36.700	33.800	33.900	33.900	3,636,203
2026-06-02	33.600	34.800	32.600	34.800	34.800	3,015,339
2026-06-01	29.250	31.650	29.250	31.650	31.650	640,000
2026-05-29	29.000	29.050	28.700	28.800	28.800	144,272
2026-05-28	28.800	29.450	28.500	28.600	28.600	347,030
2026-05-27	29.400	29.400	28.250	28.500	28.500	214,014
2026-05-26	29.100	29.350	28.600	28.800	28.800	171,178
2026-05-25	29.700	29.700	28.600	28.950	28.950	227,000
2026-05-22	29.200	29.200	28.300	29.050	29.050	190,015
2026-05-21	28.250	29.300	28.250	28.800	28.800	133,000
2026-05-20	28.600	28.600	28.000	28.150	28.150	133,000
2026-05-19	28.750	29.000	28.150	28.150	28.150	139,187
2026-05-18	28.000	28.800	27.550	28.700	28.700	190,390
2026-05-15	29.000	29.850	28.350	28.350	28.350	251,000
2026-05-14	29.750	30.000	28.800	28.850	28.850	308,091
2026-05-13	30.200	30.250	29.700	29.700	29.700	158,580
2026-05-12	30.200	30.350	29.700	30.200	30.200	286,030
2026-05-11	31.100	31.100	30.200	30.200	30.200	471,006
2026-05-08	32.000	33.250	31.500	31.600	31.600	383,008
2026-05-07	31.550	33.300	31.550	31.950	31.950	625,048
2026-05-06	32.800	33.300	31.500	31.700	31.700	241,000
2026-05-05	32.400	32.550	31.500	32.000	32.000	327,000
2026-05-04	31.950	31.950	31.050	31.150	31.150	110,038
2026-04-30	31.250	31.450	31.000	31.050	31.050	136,088
2026-04-29	31.400	31.600	31.000	31.050	31.050	123,400
2026-04-28	30.800	31.450	30.600	31.450	31.450	125,614
2026-04-27	31.150	31.150	30.150	30.500	30.500	188,391

← NewerPage 2 of 3 · 125 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.