Azion Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	25.250	27.800	25.200	27.800	27.800	1,293,912
2025-01-22	25.150	25.600	25.150	25.300	25.300	153,000
2025-01-21	25.300	25.400	25.250	25.250	25.250	45,000
2025-01-20	25.350	25.550	25.300	25.400	25.400	71,000
2025-01-17	25.550	25.600	25.200	25.250	25.250	101,000
2025-01-16	25.750	25.800	25.150	25.550	25.550	216,000
2025-01-15	26.400	26.400	25.350	25.400	25.400	179,000
2025-01-14	25.950	26.600	25.900	26.300	26.300	207,000
2025-01-13	26.900	27.100	25.100	25.800	25.800	525,000
2025-01-10	28.000	28.000	26.350	26.400	26.400	630,000
2025-01-09	26.850	27.150	26.000	26.150	26.150	264,000
2025-01-08	25.700	27.800	25.700	26.950	26.950	916,000
2025-01-07	25.500	26.450	25.200	25.600	25.600	181,000
2025-01-06	25.000	25.400	25.000	25.400	25.400	52,000
2025-01-03	25.550	25.550	24.850	24.950	24.950	78,000
2025-01-02	25.000	25.750	25.000	25.300	25.300	94,000
2024-12-31	25.050	25.350	24.800	24.950	24.950	62,000
2024-12-30	25.150	25.400	25.150	25.150	25.150	47,000
2024-12-27	25.750	25.750	25.300	25.300	25.300	125,000
2024-12-26	26.050	26.050	25.550	25.700	25.700	100,000
2024-12-25	25.900	26.250	25.850	25.950	25.950	97,000
2024-12-24	25.950	26.300	25.600	25.750	25.750	152,000
2024-12-23	25.550	26.100	25.400	25.500	25.500	136,000
2024-12-20	25.500	26.000	25.200	25.350	25.350	147,000
2024-12-19	25.350	25.650	25.050	25.300	25.300	124,000
2024-12-18	25.450	25.950	25.250	25.400	25.400	77,000
2024-12-17	25.500	25.750	25.350	25.500	25.500	92,000
2024-12-16	26.900	26.900	25.500	25.500	25.500	246,000
2024-12-13	26.900	27.300	26.300	26.400	26.400	328,000
2024-12-12	27.600	28.300	26.900	26.900	26.900	606,000
2024-12-11	26.850	28.600	26.850	27.050	27.050	1,180,000
2024-12-10	27.100	27.800	26.800	26.850	26.850	891,000
2024-12-09	29.050	29.600	28.150	28.600	28.600	1,465,000
2024-12-06	30.700	31.400	28.300	29.050	29.050	5,225,000
2024-12-05	26.100	28.650	26.100	28.650	28.650	593,000
2024-12-04	25.900	26.300	25.900	26.050	26.050	58,000
2024-12-03	25.950	26.500	25.600	25.900	25.900	73,000
2024-12-02	25.500	26.150	25.500	25.900	25.900	58,000
2024-11-29	25.000	25.650	24.700	25.500	25.500	41,000
2024-11-28	25.500	25.700	25.000	25.400	25.400	80,000
2024-11-27	26.250	26.250	25.400	25.900	25.900	74,000
2024-11-26	26.750	26.750	26.000	26.100	26.100	44,000
2024-11-25	25.750	26.050	25.750	26.050	26.050	59,000
2024-11-22	26.150	26.150	25.650	25.750	25.750	83,000
2024-11-21	25.000	25.500	24.800	25.350	25.350	46,000
2024-11-20	25.300	25.400	25.150	25.150	25.150	53,225
2024-11-19	25.150	25.550	25.150	25.400	25.400	66,000
2024-11-18	25.400	25.400	24.500	25.050	25.050	85,000
2024-11-15	25.100	26.050	25.100	25.650	25.650	91,000
2024-11-14	26.000	26.000	25.100	25.100	25.100	178,000
2024-11-13	25.750	26.500	25.750	25.950	25.950	143,000
2024-11-12	25.250	25.850	25.250	25.750	25.750	170,000
2024-11-11	26.900	27.200	25.550	25.750	25.750	1,128,000
2024-11-08	29.550	29.550	28.250	28.350	28.350	226,000
2024-11-07	28.550	29.000	28.550	28.950	28.950	60,000
2024-11-06	28.900	29.000	28.350	28.450	28.450	185,000
2024-11-05	29.100	29.400	28.700	28.850	28.850	134,000
2024-11-04	29.000	29.300	28.850	29.100	29.100	80,000
2024-11-01	28.600	29.400	28.300	29.200	29.200	145,000
2024-10-31	29.150	29.150	29.150	29.150	29.150	0

← NewerPage 8 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.