Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	14.000	14.000	13.700	13.850	12.526	372,034
2022-02-21	14.200	14.200	14.000	14.050	12.707	149,374
2022-02-18	14.150	14.250	13.950	14.200	12.843	116,012
2022-02-17	14.200	14.300	14.050	14.100	12.752	138,121
2022-02-16	14.250	14.350	14.100	14.200	12.843	158,010
2022-02-15	14.500	14.500	14.050	14.100	12.752	170,561
2022-02-14	14.300	14.400	14.250	14.250	12.888	128,961
2022-02-11	14.450	14.650	14.400	14.650	13.250	94,714
2022-02-10	15.300	15.300	14.350	14.550	13.159	1,132,391
2022-02-09	14.900	15.900	14.850	15.550	14.064	896,936
2022-02-08	14.450	14.850	14.400	14.800	13.385	288,013
2022-02-07	14.200	14.500	14.150	14.400	13.024	225,031
2022-01-26	13.900	14.150	13.900	13.900	12.571	113,108
2022-01-25	14.300	14.350	13.800	14.000	12.662	465,580
2022-01-24	14.750	14.750	14.350	14.500	13.114	258,901
2022-01-21	14.950	15.000	14.750	14.800	13.385	280,504
2022-01-20	15.100	15.150	14.900	15.150	13.702	214,116
2022-01-19	15.150	15.150	14.800	14.950	13.521	373,217
2022-01-18	15.100	15.650	15.050	15.200	13.747	702,652
2022-01-17	14.800	15.050	14.750	14.950	13.521	466,348
2022-01-14	15.100	15.300	14.700	14.800	13.385	1,159,332
2022-01-13	15.350	15.450	15.000	15.050	13.612	871,673
2022-01-12	16.100	16.650	15.100	15.200	13.747	3,647,314
2022-01-11	16.550	17.950	15.600	16.050	14.516	14,881,990
2022-01-10	15.450	16.350	15.400	16.350	14.787	4,034,024
2022-01-07	15.400	15.400	14.900	14.900	13.476	430,843
2022-01-06	15.200	15.350	15.000	15.100	13.657	184,059
2022-01-05	15.650	15.650	15.150	15.200	13.747	348,068
2022-01-04	15.850	16.100	15.400	15.650	14.154	849,438
2022-01-03	15.450	15.650	15.250	15.600	14.109	355,686
2021-12-30	15.700	15.750	15.000	15.200	13.747	897,048
2021-12-29	15.150	16.650	15.150	15.400	13.928	4,258,737
2021-12-28	14.850	15.250	14.750	15.150	13.702	350,112
2021-12-27	14.800	14.900	14.700	14.750	13.340	268,007
2021-12-24	15.200	15.200	14.550	14.650	13.250	303,210
2021-12-23	15.050	15.400	14.900	15.050	13.612	266,294
2021-12-22	14.900	15.100	14.850	14.850	13.431	190,938
2021-12-21	14.850	15.050	14.800	14.900	13.476	251,672
2021-12-20	15.550	15.550	14.700	14.900	13.476	854,845
2021-12-17	15.850	16.750	15.400	15.550	14.064	2,111,634
2021-12-16	15.650	16.500	15.250	16.000	14.471	1,584,123
2021-12-15	15.800	16.400	15.200	15.300	13.838	1,418,769
2021-12-14	16.550	17.150	14.900	15.500	14.019	4,121,809
2021-12-13	15.150	16.150	15.050	16.150	14.606	2,244,482
2021-12-10	13.950	15.050	13.950	14.700	13.295	557,778
2021-12-09	14.100	14.100	13.900	14.000	12.662	27,088
2021-12-08	14.050	14.100	13.950	14.000	12.662	71,701
2021-12-07	14.000	14.050	13.950	14.050	12.707	67,182
2021-12-06	13.900	14.000	13.850	13.900	12.571	44,264
2021-12-03	14.000	14.000	13.850	13.900	12.571	24,251
2021-12-02	14.050	14.050	13.850	13.850	12.526	31,012
2021-12-01	14.050	14.050	13.900	14.000	12.662	40,237
2021-11-30	13.900	14.200	13.900	13.900	12.571	200,636
2021-11-29	13.950	13.950	13.600	13.800	12.481	36,021
2021-11-26	13.950	13.950	13.800	13.800	12.481	155,639
2021-11-25	14.000	14.100	14.000	14.000	12.662	123,059
2021-11-24	13.950	14.150	13.950	14.100	12.752	77,562
2021-11-23	13.900	14.000	13.850	13.950	12.617	60,035
2021-11-22	13.950	13.950	13.850	13.950	12.617	52,049
2021-11-19	13.850	14.000	13.800	13.800	12.481	49,000

← NewerPage 20 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.