Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.900	32.150	31.150	31.200	31.200	202,000
2026-04-23	33.800	33.850	31.100	31.850	31.850	396,017
2026-04-22	32.600	33.450	32.550	33.400	33.400	267,007
2026-04-21	33.000	33.150	32.400	32.550	32.550	276,153
2026-04-20	33.000	33.650	32.900	32.900	32.900	296,155
2026-04-17	33.850	34.400	33.000	33.000	33.000	202,096
2026-04-16	32.700	33.400	32.200	33.200	33.200	294,192
2026-04-15	32.850	32.900	31.500	32.000	32.000	278,100
2026-04-14	32.800	33.000	32.300	32.750	32.750	162,070
2026-04-13	32.500	32.750	31.800	32.050	32.050	180,005
2026-04-10	33.000	33.800	31.000	32.500	32.500	367,107
2026-04-09	33.400	33.600	32.850	33.000	33.000	205,100
2026-04-08	32.900	34.200	32.650	33.950	33.950	321,537
2026-04-07	32.650	33.200	32.000	32.050	32.050	154,869
2026-04-02	33.600	33.600	32.750	32.750	32.750	227,000
2026-04-01	34.300	34.300	33.500	33.500	33.500	202,011
2026-03-31	35.200	35.700	34.150	34.450	33.220	255,100
2026-03-30	35.000	35.300	34.700	35.200	33.943	121,002
2026-03-27	35.500	35.800	34.600	35.800	34.522	191,270
2026-03-26	37.300	37.300	35.500	35.500	34.233	288,040
2026-03-25	36.400	37.200	36.000	36.950	36.950	475,001
2026-03-24	37.700	38.200	35.600	35.850	35.850	693,015
2026-03-23	37.950	38.550	37.000	37.100	37.100	482,164
2026-03-20	39.200	40.750	38.500	38.700	38.700	1,521,534
2026-03-19	38.250	42.000	37.950	39.450	39.450	3,318,864
2026-03-18	39.500	39.650	36.800	38.300	38.300	2,218,101
2026-03-17	35.500	38.300	35.500	38.300	38.300	1,590,164
2026-03-16	35.250	35.850	34.650	34.850	34.850	678,052
2026-03-13	37.600	39.750	35.500	35.950	35.950	6,300,017
2026-03-12	36.250	37.200	34.400	37.200	37.200	2,145,355
2026-03-11	31.000	33.850	31.000	33.850	33.850	390,000
2026-03-10	30.750	31.650	30.600	30.800	30.800	185,004
2026-03-09	31.400	31.400	30.200	30.800	30.800	242,007
2026-03-06	31.550	32.350	31.550	32.300	32.300	132,205
2026-03-05	31.600	32.100	31.400	32.000	32.000	188,017
2026-03-04	32.000	33.000	31.050	31.100	31.100	508,241
2026-03-03	34.550	34.550	33.300	33.400	33.400	382,033
2026-03-02	34.200	34.600	33.900	34.500	34.500	179,051
2026-02-26	34.000	36.000	33.800	35.100	35.100	865,505
2026-02-25	33.900	33.900	33.100	33.200	33.200	268,494
2026-02-24	34.000	34.500	33.850	33.900	33.900	304,023
2026-02-23	33.600	34.150	33.300	34.050	34.050	243,600
2026-02-11	34.150	34.450	33.600	33.600	33.600	331,085
2026-02-10	34.100	35.100	34.100	34.300	34.300	229,169
2026-02-09	34.650	34.900	34.300	34.500	34.500	174,010
2026-02-06	35.550	35.550	34.000	34.500	34.500	252,008
2026-02-05	36.400	36.900	35.800	35.850	35.850	85,100
2026-02-04	35.450	36.700	35.400	36.500	36.500	69,116
2026-02-03	35.800	36.000	35.700	35.700	35.700	91,004
2026-02-02	36.300	36.300	35.600	35.600	35.600	122,022
2026-01-30	37.150	37.150	36.150	36.300	36.300	253,015
2026-01-29	38.500	38.600	37.000	37.350	37.350	418,122
2026-01-28	38.600	38.650	38.050	38.600	38.600	189,057
2026-01-27	38.250	39.800	38.000	38.100	38.100	531,056
2026-01-26	38.500	38.800	38.000	38.050	38.050	184,000
2026-01-23	38.000	39.000	38.000	38.350	38.350	283,051
2026-01-22	38.000	38.600	37.500	37.650	37.650	212,105
2026-01-21	38.100	38.100	37.300	37.800	37.800	222,797
2026-01-20	38.100	38.800	38.000	38.100	38.100	298,070
2026-01-19	38.250	38.650	38.000	38.050	38.050	326,065

← NewerPage 3 of 21 · 1,224 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.