Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	38.750	38.800	38.200	38.250	38.250	251,000
2026-01-15	39.450	39.800	38.450	38.900	38.900	161,030
2026-01-14	38.500	39.000	38.350	38.900	38.900	180,005
2026-01-13	39.200	39.200	38.050	38.300	38.300	200,001
2026-01-12	38.600	39.400	38.600	39.100	39.100	156,117
2026-01-09	39.000	39.400	38.350	38.550	38.550	236,002
2026-01-08	39.700	40.200	38.900	39.100	39.100	239,029
2026-01-07	40.050	40.050	39.250	39.700	39.700	186,001
2026-01-06	39.850	39.950	39.550	39.700	39.700	217,355
2026-01-05	40.500	40.500	39.150	39.300	39.300	446,161
2026-01-02	40.300	40.900	40.200	40.450	40.450	172,011
2025-12-31	40.750	40.750	40.200	40.350	40.350	142,015
2025-12-30	41.200	41.200	40.250	40.550	40.550	238,000
2025-12-29	42.000	42.000	41.300	41.350	41.350	179,000
2025-12-26	41.550	42.000	40.850	41.950	41.950	325,001
2025-12-24	42.100	42.450	41.400	41.500	41.500	270,214
2025-12-23	42.600	42.700	42.000	42.100	42.100	332,010
2025-12-22	42.000	42.700	41.500	42.600	42.600	735,264
2025-12-19	41.200	41.900	40.700	41.350	41.350	710,000
2025-12-18	44.550	44.550	40.950	40.950	40.950	3,518,002
2025-12-17	40.600	44.000	40.550	44.000	44.000	1,919,026
2025-12-16	41.100	41.400	39.950	40.000	40.000	337,000
2025-12-15	40.050	40.950	40.050	40.950	40.950	244,030
2025-12-12	41.550	41.650	40.750	40.850	40.850	532,001
2025-12-11	45.000	45.600	41.100	41.100	41.100	4,124,002
2025-12-10	43.900	44.000	43.900	44.000	44.000	752,465
2025-12-09	40.600	40.600	39.850	40.000	40.000	130,069
2025-12-08	39.950	40.600	39.800	40.600	40.600	260,340
2025-12-05	40.950	40.950	39.200	39.800	39.800	282,000
2025-12-04	39.450	40.800	39.150	40.200	40.200	415,231
2025-12-03	38.900	39.600	38.900	39.000	39.000	114,100
2025-12-02	40.000	40.000	38.800	38.800	38.800	212,247
2025-12-01	39.900	40.900	39.650	39.900	39.900	217,109
2025-11-28	39.700	40.000	39.400	39.600	39.600	178,005
2025-11-27	39.950	40.100	39.300	39.600	39.600	133,000
2025-11-26	39.350	40.200	39.350	39.700	39.700	245,101
2025-11-25	38.850	39.350	38.700	39.200	39.200	216,040
2025-11-24	37.600	38.400	37.600	38.200	38.200	189,056
2025-11-21	38.600	40.350	37.400	37.400	37.400	546,048
2025-11-20	38.300	39.350	37.900	39.350	39.350	441,413
2025-11-19	37.950	38.600	36.500	37.700	37.700	311,113
2025-11-18	38.800	38.800	37.250	37.550	37.550	511,019
2025-11-17	39.500	39.500	38.600	38.800	38.800	333,190
2025-11-14	39.850	40.700	39.300	39.300	39.300	408,042
2025-11-13	41.400	41.400	40.000	40.100	40.100	257,150
2025-11-12	40.800	41.300	40.450	41.050	41.050	334,010
2025-11-11	40.850	41.100	40.450	40.450	40.450	304,233
2025-11-10	40.800	40.800	39.500	40.650	40.650	531,003
2025-11-07	40.700	41.900	40.000	40.000	40.000	393,089
2025-11-06	40.600	40.600	39.700	40.500	40.500	361,001
2025-11-05	41.650	42.700	40.000	40.000	40.000	1,366,210
2025-11-04	41.900	41.900	40.650	40.650	40.650	393,047
2025-11-03	41.700	42.400	41.250	41.800	41.800	299,051
2025-10-31	41.300	42.150	41.250	41.600	41.600	321,102
2025-10-30	41.700	42.250	40.700	41.000	41.000	409,038
2025-10-29	42.050	42.300	41.350	41.400	41.400	314,000
2025-10-28	42.000	43.450	41.700	41.900	41.900	762,039
2025-10-27	42.250	42.450	41.300	41.500	41.500	328,020
2025-10-23	42.450	43.900	42.000	42.000	42.000	624,333
2025-10-22	42.300	42.800	41.900	42.350	42.350	283,200

← NewerPage 4 of 5 · 242 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.