Azion Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.200 | 30.200 | 29.150 | 29.150 | 29.150 | 139,000 |
| 2024-10-29 | 29.700 | 30.050 | 29.300 | 29.500 | 29.500 | 208,000 |
| 2024-10-28 | 30.600 | 30.650 | 29.600 | 29.900 | 29.900 | 426,000 |
| 2024-10-25 | 30.500 | 30.750 | 29.800 | 30.700 | 30.700 | 893,000 |
| 2024-10-24 | 30.700 | 33.300 | 30.200 | 30.650 | 30.650 | 4,585,000 |
| 2024-10-23 | 30.150 | 30.500 | 29.400 | 30.300 | 30.300 | 437,000 |
| 2024-10-22 | 29.900 | 30.250 | 29.800 | 29.800 | 29.800 | 238,000 |
| 2024-10-21 | 30.800 | 31.000 | 29.900 | 30.000 | 30.000 | 644,000 |
| 2024-10-18 | 29.650 | 29.950 | 29.000 | 29.800 | 29.800 | 248,000 |
| 2024-10-17 | 29.950 | 30.000 | 29.450 | 29.500 | 29.500 | 195,000 |
| 2024-10-16 | 29.400 | 30.150 | 29.400 | 29.400 | 29.400 | 259,000 |
| 2024-10-15 | 29.600 | 30.500 | 29.600 | 29.900 | 29.900 | 442,000 |
| 2024-10-14 | 32.650 | 32.650 | 29.700 | 30.100 | 30.100 | 3,474,000 |
| 2024-10-11 | 29.000 | 29.700 | 29.000 | 29.700 | 29.700 | 961,000 |
| 2024-10-09 | 27.900 | 27.900 | 26.950 | 27.000 | 27.000 | 99,000 |
| 2024-10-08 | 27.850 | 27.850 | 26.800 | 27.300 | 27.300 | 171,000 |
| 2024-10-07 | 27.250 | 28.000 | 27.250 | 27.400 | 27.400 | 239,000 |
| 2024-10-04 | 28.350 | 28.350 | 27.100 | 27.400 | 27.400 | 381,000 |
| 2024-10-03 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 0 |
| 2024-10-02 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 0 |
| 2024-10-01 | 29.000 | 29.050 | 28.400 | 28.600 | 28.600 | 90,000 |
| 2024-09-30 | 28.600 | 29.000 | 28.200 | 29.000 | 29.000 | 196,000 |
| 2024-09-27 | 29.800 | 30.000 | 28.600 | 28.600 | 28.600 | 392,000 |
| 2024-09-26 | 30.200 | 30.300 | 29.000 | 29.450 | 29.450 | 427,000 |
| 2024-09-25 | 30.500 | 31.200 | 30.000 | 30.200 | 30.200 | 1,231,000 |
| 2024-09-24 | 29.050 | 29.850 | 28.400 | 29.500 | 29.500 | 866,000 |
| 2024-09-23 | 29.100 | 29.350 | 28.550 | 28.750 | 28.750 | 590,000 |
| 2024-09-20 | 31.000 | 32.300 | 28.700 | 28.750 | 28.750 | 4,794,000 |
| 2024-09-19 | 28.200 | 30.250 | 28.200 | 30.250 | 30.250 | 2,423,000 |
| 2024-09-18 | 27.550 | 28.000 | 27.150 | 27.500 | 27.500 | 386,000 |
| 2024-09-16 | 27.950 | 28.500 | 27.300 | 27.750 | 27.750 | 513,000 |
| 2024-09-13 | 27.400 | 27.950 | 26.700 | 27.950 | 27.950 | 488,000 |
| 2024-09-12 | 27.200 | 27.700 | 26.500 | 27.300 | 27.300 | 763,000 |
| 2024-09-11 | 29.100 | 29.500 | 26.200 | 26.900 | 26.900 | 3,402,000 |
| 2024-09-10 | 27.350 | 27.350 | 27.350 | 27.350 | 27.350 | 685,000 |
| 2024-09-09 | 24.900 | 24.900 | 24.500 | 24.900 | 24.900 | 468,000 |
| 2024-09-06 | 22.500 | 22.800 | 22.350 | 22.650 | 22.650 | 49,000 |
| 2024-09-05 | 22.900 | 23.350 | 22.350 | 22.700 | 22.700 | 119,000 |
| 2024-09-04 | 23.050 | 23.050 | 22.100 | 22.500 | 22.500 | 57,000 |
| 2024-09-03 | 23.750 | 23.750 | 23.450 | 23.450 | 23.450 | 59,000 |
| 2024-09-02 | 24.300 | 24.300 | 23.750 | 23.750 | 23.750 | 57,000 |
| 2024-08-30 | 24.150 | 24.300 | 23.900 | 23.900 | 23.900 | 34,000 |
| 2024-08-29 | 23.850 | 23.900 | 23.650 | 23.850 | 23.850 | 37,000 |
| 2024-08-28 | 24.000 | 24.150 | 23.800 | 23.800 | 23.800 | 70,000 |
| 2024-08-27 | 23.250 | 24.150 | 23.250 | 24.050 | 24.050 | 71,000 |
| 2024-08-26 | 23.800 | 24.150 | 23.550 | 23.850 | 23.850 | 189,000 |
| 2024-08-23 | 23.650 | 23.700 | 22.650 | 23.700 | 23.700 | 104,000 |
| 2024-08-22 | 23.450 | 23.750 | 23.450 | 23.650 | 23.650 | 65,000 |
| 2024-08-21 | 24.150 | 24.150 | 22.800 | 23.400 | 23.400 | 246,000 |
| 2024-08-20 | 23.850 | 25.000 | 23.800 | 24.150 | 24.150 | 129,000 |
| 2024-08-19 | 23.650 | 24.350 | 23.650 | 23.850 | 23.850 | 92,000 |
| 2024-08-16 | 23.150 | 24.100 | 23.150 | 23.550 | 23.550 | 147,000 |
| 2024-08-15 | 23.150 | 23.200 | 22.800 | 23.050 | 23.050 | 45,000 |
| 2024-08-14 | 23.200 | 23.500 | 23.000 | 23.000 | 23.000 | 76,000 |
| 2024-08-13 | 22.800 | 23.250 | 22.750 | 23.150 | 23.150 | 88,000 |
| 2024-08-12 | 22.250 | 23.050 | 22.250 | 22.750 | 22.750 | 142,000 |
| 2024-08-09 | 22.800 | 23.450 | 22.650 | 23.050 | 23.050 | 158,000 |
| 2024-08-08 | 22.400 | 22.450 | 22.000 | 22.300 | 22.300 | 108,000 |
| 2024-08-07 | 21.300 | 22.850 | 21.300 | 22.500 | 22.500 | 219,000 |
| 2024-08-06 | 23.350 | 23.450 | 20.950 | 21.150 | 21.150 | 573,000 |
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.