Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	46.250	48.000	45.950	47.600	47.600	2,081,076
2025-07-25	46.150	47.000	45.900	46.050	46.050	1,054,010
2025-07-24	47.000	47.150	46.050	46.200	46.200	738,001
2025-07-23	46.950	47.600	46.200	46.800	46.800	1,290,503
2025-07-22	48.100	48.150	46.150	46.300	46.300	2,209,330
2025-07-21	48.850	49.500	48.100	48.100	48.100	1,195,177
2025-07-18	50.100	50.200	48.600	48.850	48.850	1,479,602
2025-07-17	50.000	50.400	49.650	50.000	50.000	1,435,204
2025-07-16	51.500	51.700	49.250	49.250	49.250	1,931,301
2025-07-15	51.700	52.000	51.000	51.500	51.500	1,230,246
2025-07-14	51.600	53.200	51.600	52.100	52.100	2,724,080
2025-07-11	52.100	52.500	51.500	51.600	51.600	1,239,320
2025-07-10	52.800	53.400	52.100	52.100	52.100	1,243,228
2025-07-09	54.000	54.000	52.600	53.700	53.700	3,305,220
2025-07-08	52.500	56.000	52.300	53.600	53.600	9,549,135
2025-07-07	53.200	53.200	51.100	51.100	51.100	1,259,478
2025-07-04	54.900	55.500	53.100	53.300	53.300	1,437,296
2025-07-03	55.300	55.800	54.500	54.900	54.900	1,891,171
2025-07-02	53.400	57.000	53.400	55.300	55.300	5,538,190
2025-07-01	54.200	55.300	53.500	53.600	53.600	1,715,500
2025-06-30	56.000	56.000	54.000	54.700	54.700	2,320,220
2025-06-27	53.000	57.000	52.800	55.400	55.400	10,359,777
2025-06-26	53.500	53.900	52.800	52.800	52.800	1,453,185
2025-06-25	54.800	54.800	53.100	53.100	53.100	1,643,646
2025-06-24	54.500	55.100	53.400	54.300	54.300	2,011,068
2025-06-23	54.800	55.800	53.600	54.100	54.100	2,911,425
2025-06-20	56.500	57.900	55.000	55.100	55.100	3,397,100
2025-06-19	59.600	59.600	56.800	56.900	56.900	3,316,505
2025-06-18	60.400	60.600	59.300	59.600	59.600	4,760,156
2025-06-17	58.600	62.000	57.500	60.200	60.200	15,075,180
2025-06-16	59.500	59.700	58.300	58.600	58.600	2,846,002
2025-06-13	62.100	63.000	59.600	60.200	60.200	22,926,707
2025-06-12	56.100	62.100	55.700	62.100	62.100	23,219,157
2025-06-11	55.900	56.500	54.100	56.500	56.500	5,387,521
2025-06-10	57.600	57.900	55.300	55.500	55.500	7,583,250
2025-06-09	60.400	61.100	58.100	58.700	58.700	4,365,141
2025-06-06	62.000	62.900	60.200	61.000	61.000	4,399,643
2025-06-05	63.900	64.500	62.000	62.400	62.400	6,327,242
2025-06-04	63.400	65.400	62.100	63.600	63.600	9,239,584
2025-06-03	62.800	64.000	62.100	63.000	63.000	12,368,203
2025-06-02	59.600	64.500	58.300	63.100	63.100	16,101,305
2025-05-29	62.000	62.300	59.000	59.100	59.100	3,792,284
2025-05-28	63.800	64.700	60.700	61.400	61.400	5,662,511
2025-05-27	65.300	67.000	62.500	62.700	62.700	7,446,084
2025-05-26	67.600	67.600	65.200	65.200	65.200	4,656,943
2025-05-23	70.900	71.300	67.600	67.600	67.600	4,545,210
2025-05-22	68.500	71.600	68.200	70.700	70.700	13,041,206
2025-05-21	69.100	70.200	67.400	69.200	69.200	19,958,964
2025-05-20	64.800	68.700	64.700	68.400	68.400	20,490,365
2025-05-19	69.600	70.100	64.000	64.000	64.000	10,438,043
2025-05-16	71.800	72.300	69.500	69.600	69.600	9,050,196
2025-05-15	69.000	73.900	69.000	71.600	71.600	29,012,723
2025-05-14	71.500	71.500	69.000	69.300	69.300	7,170,934
2025-05-13	71.000	72.500	68.800	69.700	69.700	13,949,658
2025-05-12	70.500	71.200	68.500	70.200	70.200	11,707,110
2025-05-09	72.700	73.200	68.600	69.000	69.000	16,816,582
2025-05-08	73.400	74.600	71.600	72.500	72.500	21,001,467
2025-05-07	72.000	77.500	71.000	72.100	72.100	54,667,538
2025-05-06	72.000	74.400	70.400	72.000	72.000	24,321,637
2025-05-05	71.700	75.000	67.400	72.400	72.400	51,989,726

← NewerPage 6 of 21 · 1,225 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.