Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42.400	43.400	41.900	42.100	42.100	282,001
2025-10-20	42.500	42.500	41.800	42.250	42.250	218,140
2025-10-17	43.000	43.000	42.000	42.000	42.000	387,011
2025-10-16	42.250	43.350	42.250	43.250	43.250	382,001
2025-10-15	41.350	42.750	41.350	42.700	42.700	537,000
2025-10-14	44.000	44.100	41.250	41.250	41.250	519,191
2025-10-13	41.850	44.500	41.850	43.200	43.200	680,000
2025-10-09	46.400	46.550	45.400	45.400	45.400	682,175
2025-10-08	46.100	48.300	46.100	46.400	46.400	1,198,020
2025-10-07	46.200	46.400	45.500	45.800	45.800	457,411
2025-10-03	46.850	47.000	46.300	46.400	46.400	534,150
2025-10-02	47.000	48.600	46.450	46.900	46.900	1,208,002
2025-10-01	47.300	47.550	46.500	46.600	46.600	451,347
2025-09-30	47.400	47.500	46.300	47.300	47.300	724,358
2025-09-29	47.300	47.300	47.300	47.300	47.300	0
2025-09-26	46.000	50.400	46.000	47.300	47.300	5,064,130
2025-09-25	47.400	47.400	46.250	46.250	46.250	270,689
2025-09-24	47.400	48.200	46.800	46.800	46.800	337,185
2025-09-23	48.650	49.250	47.300	47.600	47.600	487,002
2025-09-22	46.600	48.650	46.600	47.750	47.750	677,050
2025-09-19	46.800	47.300	46.300	46.600	46.600	334,008
2025-09-18	46.550	46.800	46.100	46.300	46.300	266,171
2025-09-17	46.600	47.200	46.050	46.050	46.050	470,000
2025-09-16	46.750	47.200	46.100	46.600	46.600	437,116
2025-09-15	48.000	48.000	46.500	46.700	46.700	680,062
2025-09-12	48.500	49.100	48.100	48.150	48.150	831,004
2025-09-11	51.300	51.900	48.350	48.350	48.350	2,949,691
2025-09-10	48.500	52.500	48.500	51.000	51.000	6,549,096
2025-09-09	49.600	49.600	47.550	47.800	47.800	2,665,306
2025-09-08	51.200	52.800	50.900	51.200	51.200	1,495,615
2025-09-05	50.400	50.900	49.450	50.600	50.600	905,497
2025-09-04	50.600	51.800	50.000	50.000	50.000	1,169,277
2025-09-03	50.500	50.900	49.800	50.000	50.000	1,016,057
2025-09-02	53.300	53.300	50.200	50.300	50.300	1,787,151
2025-09-01	56.300	57.800	52.800	52.900	52.900	3,016,120
2025-08-29	58.000	58.300	55.500	56.300	56.300	2,743,600
2025-08-28	58.400	60.600	57.800	57.900	57.900	4,058,279
2025-08-27	60.200	60.200	57.800	58.400	58.400	4,095,068
2025-08-26	58.300	59.600	57.700	59.100	59.100	4,841,512
2025-08-25	58.700	59.400	57.300	58.500	58.500	6,840,456
2025-08-22	60.000	64.800	57.300	57.600	57.600	65,335,285
2025-08-21	55.700	59.400	55.300	59.400	59.400	14,425,126
2025-08-20	49.150	54.000	49.050	54.000	54.000	6,506,328
2025-08-19	49.500	51.600	48.450	49.150	49.150	3,065,165
2025-08-18	49.100	49.250	48.400	49.000	49.000	749,020
2025-08-15	49.350	49.500	48.650	49.100	49.100	966,436
2025-08-14	51.100	51.100	48.800	48.850	48.850	2,271,060
2025-08-13	53.000	53.400	50.200	51.100	51.100	3,314,515
2025-08-12	50.000	53.600	49.400	52.500	52.500	5,247,500
2025-08-11	51.400	51.800	49.300	49.750	49.750	4,138,552
2025-08-08	48.000	48.400	47.350	47.950	47.950	816,399
2025-08-07	48.150	48.450	47.400	48.350	48.350	819,000
2025-08-06	49.200	49.300	48.000	48.100	48.100	902,074
2025-08-05	49.550	50.200	48.850	49.050	49.050	1,905,127
2025-08-04	48.300	50.700	47.100	49.300	49.300	3,881,327
2025-08-01	46.100	46.100	46.100	46.100	46.100	5,753,546
2025-07-31	46.500	46.500	45.250	46.100	46.100	1,116,500
2025-07-30	45.300	46.850	44.600	46.850	46.850	1,460,699
2025-07-29	47.450	47.550	45.250	45.250	45.250	1,401,399
2025-07-28	46.250	48.000	45.950	47.600	47.600	2,081,076

← NewerPage 5 of 21 · 1,222 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.