Axis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 77.300 | 78.300 | 77.100 | 77.500 | 77.500 | 184,000 |
| 2024-05-09 | 78.100 | 79.000 | 77.000 | 77.000 | 77.000 | 321,000 |
| 2024-05-08 | 78.400 | 78.800 | 77.500 | 78.000 | 78.000 | 307,000 |
| 2024-05-07 | 79.300 | 79.400 | 77.700 | 77.800 | 77.800 | 870,000 |
| 2024-05-06 | 76.200 | 79.400 | 75.900 | 79.400 | 79.400 | 1,466,000 |
| 2024-05-03 | 73.500 | 74.500 | 71.800 | 72.200 | 72.200 | 222,000 |
| 2024-05-02 | 72.300 | 73.000 | 72.000 | 72.900 | 72.900 | 120,000 |
| 2024-04-30 | 72.300 | 72.500 | 71.800 | 72.300 | 72.300 | 107,000 |
| 2024-04-29 | 72.000 | 73.000 | 71.900 | 72.400 | 72.400 | 112,000 |
| 2024-04-26 | 71.400 | 72.100 | 71.100 | 71.100 | 71.100 | 155,000 |
| 2024-04-25 | 73.600 | 73.600 | 71.200 | 71.300 | 71.300 | 118,000 |
| 2024-04-24 | 71.000 | 72.600 | 71.000 | 72.100 | 72.100 | 161,000 |
| 2024-04-23 | 70.900 | 72.100 | 70.400 | 70.700 | 70.700 | 144,000 |
| 2024-04-22 | 72.400 | 72.600 | 69.900 | 70.200 | 70.200 | 297,000 |
| 2024-04-19 | 74.600 | 74.600 | 71.200 | 72.800 | 72.800 | 317,000 |
| 2024-04-18 | 76.000 | 76.000 | 74.800 | 75.000 | 75.000 | 160,000 |
| 2024-04-17 | 73.600 | 76.400 | 73.600 | 75.900 | 75.900 | 180,000 |
| 2024-04-16 | 75.800 | 75.800 | 72.800 | 73.600 | 73.600 | 415,000 |
| 2024-04-15 | 77.200 | 78.200 | 75.500 | 76.100 | 76.100 | 304,000 |
| 2024-04-12 | 77.100 | 77.900 | 76.500 | 77.200 | 77.200 | 304,000 |
| 2024-04-11 | 78.500 | 78.500 | 76.500 | 76.600 | 76.600 | 510,000 |
| 2024-04-10 | 79.200 | 79.500 | 78.100 | 78.700 | 78.700 | 249,000 |
| 2024-04-09 | 80.200 | 80.200 | 79.000 | 79.200 | 79.200 | 235,000 |
| 2024-04-08 | 79.900 | 80.200 | 78.500 | 80.200 | 80.200 | 329,000 |
| 2024-04-03 | 81.100 | 81.100 | 79.100 | 79.300 | 79.300 | 413,000 |
| 2024-04-02 | 79.500 | 82.500 | 79.000 | 81.000 | 81.000 | 819,000 |
| 2024-04-01 | 79.200 | 79.500 | 78.700 | 79.000 | 79.000 | 159,000 |
| 2024-03-29 | 80.200 | 80.900 | 78.600 | 79.100 | 79.100 | 357,000 |
| 2024-03-28 | 81.000 | 82.800 | 80.700 | 80.800 | 80.800 | 1,254,000 |
| 2024-03-27 | 80.800 | 81.000 | 79.600 | 80.000 | 80.000 | 698,000 |
| 2024-03-26 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 695,598 |
| 2024-03-25 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 350,070 |
| 2024-03-22 | 78.000 | 79.200 | 77.600 | 78.400 | 78.400 | 308,000 |
| 2024-03-21 | 78.200 | 78.900 | 77.500 | 77.800 | 77.800 | 287,000 |
| 2024-03-20 | 80.000 | 80.500 | 78.100 | 78.200 | 78.200 | 749,000 |
| 2024-03-19 | 76.100 | 80.000 | 76.100 | 80.000 | 80.000 | 1,253,000 |
| 2024-03-18 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 285,022 |
| 2024-03-15 | 74.500 | 75.100 | 73.200 | 73.500 | 73.500 | 305,000 |
| 2024-03-14 | 74.400 | 75.300 | 73.000 | 74.400 | 74.400 | 298,000 |
| 2024-03-13 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 568,264 |
| 2024-03-12 | 76.600 | 78.000 | 76.000 | 76.400 | 76.400 | 361,000 |
| 2024-03-11 | 75.500 | 76.800 | 75.100 | 76.300 | 76.300 | 289,000 |
| 2024-03-08 | 80.000 | 80.100 | 75.300 | 76.500 | 76.500 | 924,000 |
| 2024-03-07 | 80.500 | 83.000 | 79.400 | 79.500 | 79.500 | 1,027,000 |
| 2024-03-06 | 79.000 | 80.600 | 78.900 | 79.700 | 79.700 | 664,000 |
| 2024-03-05 | 79.800 | 80.200 | 78.500 | 79.600 | 79.600 | 814,000 |
| 2024-03-04 | 79.700 | 84.300 | 79.100 | 79.400 | 79.400 | 1,815,000 |
| 2024-03-01 | 79.500 | 80.100 | 77.900 | 79.100 | 79.100 | 1,049,000 |
| 2024-02-29 | 79.200 | 79.200 | 75.500 | 78.400 | 78.400 | 1,625,000 |
| 2024-02-27 | 88.800 | 88.900 | 80.000 | 80.000 | 80.000 | 3,692,000 |
| 2024-02-26 | 88.800 | 88.800 | 85.200 | 88.800 | 88.800 | 1,742,000 |
| 2024-02-23 | 75.200 | 80.800 | 75.200 | 80.800 | 80.800 | 2,040,000 |
| 2024-02-22 | 70.100 | 73.900 | 69.300 | 73.500 | 73.500 | 1,772,000 |
| 2024-02-21 | 67.400 | 72.000 | 67.200 | 69.800 | 69.800 | 2,634,000 |
| 2024-02-20 | 65.600 | 66.200 | 65.200 | 65.600 | 65.600 | 208,000 |
| 2024-02-19 | 66.800 | 66.800 | 65.600 | 65.600 | 65.600 | 357,000 |
| 2024-02-16 | 65.400 | 67.200 | 65.400 | 66.900 | 66.900 | 1,511,000 |
| 2024-02-15 | 62.900 | 64.800 | 60.600 | 64.000 | 64.000 | 671,000 |
| 2024-02-05 | 63.700 | 64.200 | 63.300 | 63.400 | 63.400 | 127,000 |
| 2024-02-02 | 64.800 | 64.900 | 63.600 | 63.700 | 63.700 | 288,000 |
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.