Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	65.600	65.900	64.300	64.600	64.600	213,000
2024-01-31	64.200	65.200	64.200	64.300	64.300	152,000
2024-01-30	64.300	64.500	63.500	64.100	64.100	247,000
2024-01-29	65.000	65.000	63.600	64.200	64.200	201,000
2024-01-26	65.200	65.800	63.800	63.800	63.800	402,000
2024-01-25	65.200	65.200	63.400	63.400	63.400	317,000
2024-01-24	65.500	66.300	64.700	64.700	64.700	380,000
2024-01-23	66.800	67.000	65.300	65.400	65.400	1,375,000
2024-01-22	61.700	66.900	61.300	66.800	66.800	1,274,000
2024-01-19	62.800	62.800	61.400	61.700	61.700	169,000
2024-01-18	60.500	62.900	59.900	61.900	61.900	291,000
2024-01-17	61.500	62.300	60.500	60.500	60.500	258,000
2024-01-16	62.800	62.800	61.600	61.700	61.700	174,000
2024-01-15	61.700	63.200	61.700	62.800	62.800	156,028
2024-01-12	61.700	62.200	61.000	61.600	61.600	139,000
2024-01-11	62.000	62.400	61.300	61.700	61.700	147,000
2024-01-10	62.000	62.400	61.000	61.200	61.200	187,000
2024-01-09	64.500	64.700	62.200	62.200	62.200	349,000
2024-01-08	66.300	67.200	64.300	64.300	64.300	982,000
2024-01-05	67.000	67.500	65.200	65.800	65.800	1,219,000
2024-01-04	65.300	68.400	65.200	66.200	66.200	2,441,000
2024-01-03	62.400	66.200	62.000	65.700	65.700	1,213,000
2024-01-02	61.300	62.800	60.700	62.700	62.700	223,000
2023-12-29	61.300	61.400	60.800	61.300	61.300	118,000
2023-12-28	62.000	62.000	61.300	61.300	61.300	130,000
2023-12-27	62.000	62.500	61.500	61.500	61.500	182,000
2023-12-26	60.600	61.500	60.600	61.400	61.400	133,000
2023-12-25	61.700	61.800	60.200	60.300	60.300	374,000
2023-12-22	62.800	63.000	61.700	61.700	61.700	262,000
2023-12-21	62.700	62.800	62.100	62.400	62.400	160,000
2023-12-20	63.200	63.800	62.400	62.400	62.400	211,000
2023-12-19	63.100	64.100	62.100	62.300	62.300	284,000
2023-12-18	63.800	63.800	62.300	62.800	62.800	380,000
2023-12-15	67.500	67.600	64.100	64.200	64.200	917,000
2023-12-14	74.000	74.000	65.800	67.500	67.500	4,188,000
2023-12-13	66.200	70.200	65.100	70.200	70.200	3,714,000
2023-12-12	60.800	64.000	59.800	63.900	63.900	1,294,000
2023-12-11	60.100	61.400	59.500	61.100	61.100	271,000
2023-12-08	60.800	60.900	60.000	60.000	60.000	215,000
2023-12-07	61.000	61.800	60.500	60.700	60.700	222,000
2023-12-06	61.600	61.800	60.600	61.000	61.000	273,000
2023-12-05	60.000	61.900	59.800	61.500	61.500	517,000
2023-12-04	59.900	60.500	59.800	60.500	60.500	156,000
2023-12-01	59.700	60.000	59.300	59.900	59.900	178,000
2023-11-30	60.000	60.200	59.100	59.700	59.700	167,000
2023-11-29	60.700	61.100	59.700	59.800	59.800	221,000
2023-11-28	59.100	60.700	59.100	60.500	60.500	201,000
2023-11-27	59.500	59.800	58.800	59.100	59.100	124,000
2023-11-24	60.400	60.400	59.400	59.500	59.500	159,000
2023-11-23	60.900	61.800	59.600	60.500	60.500	423,000
2023-11-22	58.600	61.400	58.600	60.800	60.800	766,000
2023-11-21	58.300	58.900	58.300	58.500	58.500	201,000
2023-11-20	58.500	59.300	58.200	58.200	58.200	250,000
2023-11-17	59.100	59.600	58.400	58.600	58.600	304,000
2023-11-16	58.300	58.900	57.100	58.800	58.800	266,000
2023-11-15	57.400	58.300	56.800	57.700	57.700	213,000
2023-11-14	56.000	56.900	55.800	56.700	56.700	200,000
2023-11-13	57.500	58.000	55.800	56.000	56.000	620,000
2023-11-10	59.400	61.400	59.200	59.200	59.200	188,000
2023-11-09	63.100	63.100	59.000	60.000	60.000	589,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.