Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	72.900	73.600	69.800	70.700	70.700	22,212,883
2025-04-30	74.500	76.300	70.800	71.100	71.100	33,746,761
2025-04-29	76.500	80.000	73.000	73.700	73.700	83,936,715
2025-04-28	68.500	73.100	66.500	73.100	73.100	51,428,343
2025-04-25	70.100	72.800	65.000	66.500	66.500	36,767,695
2025-04-24	67.800	71.500	66.700	67.400	67.400	45,629,423
2025-04-23	62.100	65.000	61.700	65.000	65.000	8,753,596
2025-04-22	60.900	65.100	58.900	59.100	59.100	19,225,019
2025-04-21	71.100	72.000	61.800	61.800	61.800	37,791,267
2025-04-18	61.100	66.400	59.600	66.400	66.400	80,260,604
2025-04-17	67.400	69.700	59.300	60.400	60.400	101,175,993
2025-04-16	63.000	65.300	62.500	65.300	65.300	34,013,137
2025-04-15	54.500	59.400	53.500	59.400	59.400	44,254,660
2025-04-14	57.900	59.100	53.900	54.000	54.000	39,948,737
2025-04-11	54.800	58.600	52.600	55.700	55.700	82,660,727
2025-04-10	54.400	54.800	53.700	54.800	54.800	11,011,099
2025-04-09	53.000	53.900	46.600	49.900	49.900	73,583,181
2025-04-08	40.250	49.150	40.250	49.150	49.150	35,806,132
2025-04-07	44.700	44.700	44.700	44.700	44.700	182,146
2025-04-02	51.900	54.700	49.600	49.650	49.650	28,386,369
2025-04-01	47.550	50.500	47.550	50.500	50.500	12,931,054
2025-03-31	46.100	50.800	46.100	47.300	45.920	17,484,019
2025-03-28	50.200	53.500	46.750	46.750	45.386	22,227,592
2025-03-27	52.300	53.000	49.200	49.200	47.765	11,206,819
2025-03-26	58.800	61.500	51.700	53.400	51.842	76,449,627
2025-03-25	52.800	56.100	51.800	56.100	56.100	39,313,924
2025-03-24	47.750	51.000	47.700	51.000	51.000	29,829,333
2025-03-21	42.700	46.450	42.400	46.450	46.450	23,339,542
2025-03-20	39.000	42.250	38.700	42.250	42.250	11,272,327
2025-03-19	38.650	39.000	37.900	38.450	38.450	1,602,051
2025-03-18	39.700	39.850	38.400	38.600	38.600	1,622,700
2025-03-17	40.000	40.250	38.900	39.100	39.100	2,068,162
2025-03-14	39.400	40.450	38.150	39.550	39.550	3,858,500
2025-03-13	42.000	42.200	38.900	39.400	39.400	7,604,066
2025-03-12	41.650	43.900	41.500	41.500	41.500	22,065,002
2025-03-11	40.300	42.250	38.300	42.050	42.050	13,726,490
2025-03-10	42.000	43.800	40.100	40.800	40.800	22,396,364
2025-03-07	39.050	41.500	38.350	40.500	40.500	15,319,311
2025-03-06	39.800	40.950	39.100	39.200	39.200	6,817,710
2025-03-05	39.050	41.000	38.200	40.000	40.000	17,572,049
2025-03-04	34.750	38.950	34.350	38.950	38.950	5,629,320
2025-03-03	37.850	38.200	35.450	35.450	35.450	3,368,028
2025-02-27	42.100	44.550	38.200	38.700	38.700	10,927,012
2025-02-26	43.000	43.600	41.700	41.700	41.700	1,777,061
2025-02-25	40.300	43.300	40.300	43.000	43.000	2,240,640
2025-02-24	39.150	42.000	39.150	42.000	42.000	1,700,383
2025-02-21	38.550	40.000	38.550	39.900	39.900	956,705
2025-02-20	42.000	42.000	39.000	39.500	39.500	2,642,103
2025-02-19	39.300	42.900	39.300	42.900	42.900	5,154,826
2025-02-18	38.500	39.000	38.500	39.000	39.000	1,070,446
2025-02-17	38.100	38.500	38.000	38.150	38.150	708,421
2025-02-14	39.850	39.850	37.700	38.100	38.100	1,217,162
2025-02-13	38.500	39.100	38.250	38.850	38.850	1,878,809
2025-02-12	38.300	38.300	37.100	37.700	37.700	1,370,289
2025-02-11	38.100	38.650	37.300	37.300	37.300	2,228,950
2025-02-10	39.650	41.350	37.150	38.450	38.450	24,167,358
2025-02-07	36.000	39.950	35.650	39.950	39.950	25,968,767
2025-02-06	32.450	36.900	31.300	36.350	36.350	19,439,901
2025-02-05	33.600	33.600	32.000	33.600	33.600	14,576,595
2025-02-04	29.750	30.550	29.500	30.550	30.550	3,150,010

← NewerPage 7 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.