Axis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 67.800 | 67.800 | 61.200 | 61.500 | 61.500 | 353,000 |
| 2024-08-02 | 70.200 | 70.200 | 67.600 | 68.000 | 68.000 | 134,000 |
| 2024-08-01 | 68.900 | 69.900 | 68.900 | 69.600 | 69.600 | 92,000 |
| 2024-07-31 | 67.700 | 68.800 | 67.700 | 68.100 | 68.100 | 41,000 |
| 2024-07-30 | 67.000 | 68.000 | 66.400 | 67.800 | 67.800 | 62,000 |
| 2024-07-29 | 70.000 | 70.000 | 67.200 | 67.200 | 67.200 | 158,000 |
| 2024-07-26 | 69.000 | 69.700 | 68.500 | 69.700 | 69.700 | 36,000 |
| 2024-07-25 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 0 |
| 2024-07-24 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 0 |
| 2024-07-23 | 69.700 | 70.900 | 69.700 | 70.400 | 70.400 | 87,000 |
| 2024-07-22 | 70.900 | 70.900 | 68.500 | 69.300 | 69.300 | 207,000 |
| 2024-07-19 | 73.300 | 73.300 | 70.900 | 71.100 | 71.100 | 183,000 |
| 2024-07-18 | 73.000 | 73.700 | 72.200 | 72.600 | 72.600 | 137,000 |
| 2024-07-17 | 72.700 | 73.900 | 72.700 | 73.700 | 73.700 | 111,000 |
| 2024-07-16 | 73.400 | 73.800 | 72.500 | 72.600 | 72.600 | 325,000 |
| 2024-07-15 | 75.000 | 75.000 | 73.800 | 73.800 | 73.800 | 106,000 |
| 2024-07-12 | 75.000 | 75.100 | 74.600 | 74.700 | 74.700 | 116,000 |
| 2024-07-11 | 75.400 | 75.900 | 75.100 | 75.100 | 75.100 | 238,000 |
| 2024-07-10 | 76.500 | 77.500 | 75.800 | 75.900 | 75.900 | 208,000 |
| 2024-07-09 | 76.800 | 77.100 | 76.000 | 76.100 | 76.100 | 163,000 |
| 2024-07-08 | 78.500 | 78.500 | 76.800 | 76.800 | 76.800 | 189,000 |
| 2024-07-05 | 79.000 | 79.800 | 78.100 | 78.400 | 78.400 | 186,000 |
| 2024-07-04 | 79.300 | 79.300 | 78.100 | 78.100 | 78.100 | 198,000 |
| 2024-07-03 | 78.400 | 79.800 | 78.000 | 79.000 | 79.000 | 288,000 |
| 2024-07-02 | 78.600 | 78.600 | 77.200 | 77.400 | 77.400 | 194,000 |
| 2024-07-01 | 77.200 | 80.400 | 77.200 | 78.600 | 78.600 | 787,000 |
| 2024-06-28 | 75.900 | 77.100 | 75.500 | 76.800 | 76.800 | 135,000 |
| 2024-06-27 | 75.600 | 76.500 | 75.100 | 75.900 | 75.900 | 110,000 |
| 2024-06-26 | 74.800 | 75.600 | 74.700 | 75.600 | 75.600 | 160,000 |
| 2024-06-25 | 75.300 | 75.300 | 73.600 | 74.700 | 74.700 | 217,000 |
| 2024-06-24 | 77.200 | 77.200 | 75.400 | 75.400 | 75.400 | 363,000 |
| 2024-06-21 | 77.200 | 77.700 | 77.000 | 77.100 | 77.100 | 254,000 |
| 2024-06-20 | 76.700 | 77.400 | 76.600 | 77.200 | 77.200 | 307,000 |
| 2024-06-19 | 81.000 | 81.900 | 80.400 | 80.900 | 80.900 | 673,000 |
| 2024-06-18 | 81.000 | 81.400 | 80.600 | 80.800 | 80.800 | 382,000 |
| 2024-06-17 | 81.000 | 81.600 | 79.900 | 81.000 | 81.000 | 316,000 |
| 2024-06-14 | 80.400 | 80.900 | 80.200 | 80.600 | 80.600 | 168,000 |
| 2024-06-13 | 80.700 | 80.900 | 80.200 | 80.300 | 80.300 | 185,000 |
| 2024-06-12 | 79.900 | 80.300 | 78.600 | 80.200 | 80.200 | 214,000 |
| 2024-06-11 | 81.500 | 81.500 | 79.000 | 79.300 | 79.300 | 254,000 |
| 2024-06-07 | 78.200 | 81.500 | 78.100 | 81.300 | 81.300 | 360,000 |
| 2024-06-06 | 79.500 | 79.700 | 78.000 | 78.500 | 78.500 | 338,000 |
| 2024-06-05 | 79.900 | 80.400 | 79.000 | 79.100 | 79.100 | 257,000 |
| 2024-06-04 | 81.200 | 82.500 | 79.600 | 79.600 | 79.600 | 404,000 |
| 2024-06-03 | 84.000 | 84.000 | 81.200 | 81.200 | 81.200 | 398,000 |
| 2024-05-31 | 81.100 | 82.400 | 80.500 | 81.600 | 81.600 | 383,000 |
| 2024-05-30 | 83.500 | 83.500 | 80.200 | 80.500 | 80.500 | 592,000 |
| 2024-05-29 | 82.800 | 83.500 | 81.200 | 83.000 | 83.000 | 613,000 |
| 2024-05-28 | 83.700 | 83.700 | 82.000 | 82.200 | 82.200 | 792,000 |
| 2024-05-27 | 84.500 | 85.400 | 83.000 | 83.800 | 83.800 | 2,812,000 |
| 2024-05-24 | 76.800 | 82.200 | 76.000 | 81.600 | 81.600 | 1,507,000 |
| 2024-05-23 | 78.600 | 78.600 | 76.900 | 76.900 | 76.900 | 253,000 |
| 2024-05-22 | 77.700 | 78.600 | 77.600 | 78.400 | 78.400 | 317,000 |
| 2024-05-21 | 78.100 | 78.300 | 77.400 | 77.700 | 77.700 | 144,000 |
| 2024-05-20 | 78.500 | 78.700 | 77.800 | 78.100 | 78.100 | 231,000 |
| 2024-05-17 | 77.600 | 78.500 | 77.300 | 78.300 | 78.300 | 241,000 |
| 2024-05-16 | 78.400 | 78.400 | 77.200 | 77.600 | 77.600 | 229,000 |
| 2024-05-15 | 78.000 | 79.000 | 77.600 | 77.800 | 77.800 | 247,000 |
| 2024-05-14 | 76.100 | 78.000 | 76.100 | 77.800 | 77.800 | 236,000 |
| 2024-05-13 | 77.500 | 77.500 | 76.200 | 76.400 | 76.400 | 234,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 1.8000 TWD |
| 2025-07-01 | 4.0000 TWD |
| 2024-06-20 | 4.2000 TWD |
| 2023-07-12 | 3.0000 TWD |
| 2022-07-12 | 3.6000 TWD |
| 2021-07-19 | 2.7000 TWD |
| 2020-07-28 | 3.5225 TWD |
| 2019-07-30 | 2.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.