Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	62.900	64.000	62.200	62.200	62.200	666,000
2023-11-07	61.900	63.400	61.800	62.000	62.000	433,000
2023-11-06	62.500	62.500	61.200	62.000	62.000	718,000
2023-11-03	64.700	67.600	62.500	62.800	62.800	2,545,000
2023-11-02	58.900	63.000	58.200	63.000	63.000	1,544,000
2023-11-01	59.500	60.400	57.500	58.000	58.000	601,000
2023-10-31	60.100	61.400	56.700	57.700	57.700	791,000
2023-10-30	63.000	65.200	58.500	59.600	59.600	3,150,000
2023-10-27	56.200	61.600	56.200	61.600	61.600	1,682,000
2023-10-26	58.000	58.000	56.000	56.000	56.000	614,000
2023-10-25	60.000	61.500	57.400	58.700	58.700	2,267,000
2023-10-24	54.400	57.200	54.100	57.200	57.200	1,241,000
2023-10-23	47.300	52.000	46.800	52.000	52.000	599,000
2023-10-20	48.000	48.000	47.300	47.300	47.300	37,000
2023-10-19	48.000	48.000	47.500	48.000	48.000	33,000
2023-10-18	48.100	48.400	47.900	47.900	47.900	56,000
2023-10-17	47.500	48.150	47.500	47.750	47.750	92,000
2023-10-16	47.000	47.100	47.000	47.050	47.050	41,000
2023-10-13	47.450	47.500	47.100	47.100	47.100	43,000
2023-10-12	46.850	47.350	46.850	47.000	47.000	125,000
2023-10-11	46.950	46.950	46.850	46.850	46.850	17,000
2023-10-06	46.950	46.950	46.900	46.950	46.950	25,000
2023-10-05	46.850	46.950	46.850	46.900	46.900	16,000
2023-10-04	46.800	46.850	46.700	46.850	46.850	11,000
2023-10-03	46.900	46.950	46.600	46.900	46.900	19,000
2023-10-02	46.850	47.000	46.850	46.950	46.950	24,000
2023-09-28	47.100	47.100	46.850	46.950	46.950	27,000
2023-09-27	46.800	47.250	46.800	47.150	47.150	14,000
2023-09-26	46.800	46.800	46.800	46.800	46.800	14,000
2023-09-25	46.700	47.000	46.700	46.800	46.800	43,000
2023-09-22	47.000	47.000	46.700	46.700	46.700	27,000
2023-09-21	47.400	47.400	46.850	47.000	47.000	62,000
2023-09-20	47.900	47.900	47.400	47.400	47.400	48,000
2023-09-19	47.850	47.950	47.800	47.850	47.850	21,000
2023-09-18	47.400	47.750	47.400	47.600	47.600	14,000
2023-09-15	47.400	47.400	46.850	47.100	47.100	59,000
2023-09-14	47.900	48.000	46.800	47.400	47.400	84,000
2023-09-13	47.200	47.500	47.100	47.450	47.450	26,000
2023-09-12	46.950	47.100	46.950	47.100	47.100	23,000
2023-09-11	47.450	47.450	46.850	46.950	46.950	27,000
2023-09-08	47.850	47.850	47.200	47.450	47.450	27,000
2023-09-07	48.200	48.200	47.100	47.800	47.800	32,000
2023-09-06	47.900	48.500	47.900	48.200	48.200	76,000
2023-09-05	47.250	47.800	47.250	47.800	47.800	67,000
2023-09-04	46.600	47.300	46.600	47.200	47.200	45,000
2023-09-01	47.000	47.000	46.600	46.600	46.600	39,000
2023-08-31	46.900	47.000	46.700	46.900	46.900	57,000
2023-08-30	46.700	46.950	46.600	46.900	46.900	68,000
2023-08-29	46.850	46.900	46.400	46.700	46.700	94,000
2023-08-28	46.400	46.800	46.400	46.450	46.450	48,000
2023-08-25	45.950	46.500	45.950	46.400	46.400	83,000
2023-08-24	45.350	46.050	45.350	45.950	45.950	122,000
2023-08-23	45.050	45.250	45.050	45.250	45.250	8,000
2023-08-22	45.450	46.000	45.050	45.050	45.050	26,000
2023-08-21	45.800	46.050	45.100	45.450	45.450	77,000
2023-08-18	45.950	46.000	45.650	45.700	45.700	26,000
2023-08-17	45.800	46.000	45.750	45.900	45.900	21,000
2023-08-16	46.100	46.300	45.500	45.800	45.800	42,000
2023-08-15	46.600	46.600	46.000	46.000	46.000	58,000
2023-08-14	46.750	47.550	46.200	46.350	46.350	131,000

← NewerPage 13 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.