Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	46.650	47.000	46.000	46.700	46.700	106,000
2023-08-10	46.300	47.600	45.600	47.000	47.000	299,000
2023-08-09	44.150	46.200	44.000	46.150	46.150	106,000
2023-08-08	44.200	44.450	44.150	44.150	44.150	15,000
2023-08-07	44.900	44.900	44.100	44.200	44.200	11,000
2023-08-04	44.100	44.100	43.800	44.100	44.100	27,000
2023-08-03	43.750	43.750	43.750	43.750	43.750	0
2023-08-02	43.700	43.950	43.700	43.750	43.750	17,000
2023-08-01	43.550	43.950	43.550	43.950	43.950	3,000
2023-07-31	44.000	44.850	43.550	43.550	43.550	39,000
2023-07-28	43.000	43.500	43.000	43.500	43.500	35,000
2023-07-27	43.000	43.300	43.000	43.000	43.000	13,000
2023-07-26	43.300	43.300	42.900	43.000	43.000	73,000
2023-07-25	43.400	43.400	43.200	43.300	43.300	23,000
2023-07-24	43.400	43.400	43.100	43.200	43.200	9,000
2023-07-21	43.200	43.400	43.200	43.400	43.400	15,000
2023-07-20	43.500	43.500	43.350	43.350	43.350	13,000
2023-07-19	43.600	43.600	43.500	43.500	43.500	7,000
2023-07-18	43.100	44.000	43.100	43.500	43.500	13,000
2023-07-17	44.050	44.050	43.000	43.500	43.500	21,000
2023-07-14	43.600	43.700	43.600	43.650	43.650	19,000
2023-07-13	43.100	44.800	43.100	43.700	43.700	55,000
2023-07-12	42.500	43.000	42.500	42.950	42.950	85,000
2023-07-11	45.400	45.600	45.400	45.500	42.500	109,000
2023-07-10	45.700	45.700	45.450	45.450	42.453	70,000
2023-07-07	45.650	45.650	45.400	45.650	42.640	19,426
2023-07-06	45.900	46.000	45.500	45.650	42.640	75,422
2023-07-05	46.500	46.500	45.900	45.900	42.874	44,928
2023-07-04	45.500	45.850	45.500	45.800	42.780	60,237
2023-07-03	45.350	45.500	45.350	45.450	42.453	23,090
2023-06-30	45.400	45.400	45.200	45.300	42.313	51,011
2023-06-29	45.300	45.500	45.300	45.400	42.407	17,578
2023-06-28	45.300	45.400	45.300	45.400	42.407	16,197
2023-06-27	44.850	45.300	44.700	45.300	42.313	19,509
2023-06-26	45.400	45.400	44.600	44.850	41.893	44,160
2023-06-21	45.800	45.800	45.400	45.400	42.407	11,783
2023-06-20	45.300	45.650	45.300	45.500	42.500	15,500
2023-06-19	45.550	45.600	45.400	45.500	42.500	96,312
2023-06-16	45.350	45.600	45.350	45.400	42.407	30,688
2023-06-15	45.300	45.450	45.300	45.350	42.360	26,031
2023-06-14	45.300	45.400	45.300	45.350	42.360	58,100
2023-06-13	45.750	45.750	45.200	45.300	42.313	46,290
2023-06-12	45.200	45.200	45.100	45.200	42.220	32,323
2023-06-09	45.750	45.750	45.050	45.200	42.220	94,959
2023-06-08	45.150	45.950	45.150	45.850	42.827	54,433
2023-06-07	45.150	45.500	45.100	45.350	42.360	29,081
2023-06-06	45.400	45.450	45.150	45.150	42.173	26,956
2023-06-05	45.000	45.850	45.000	45.050	42.080	35,100
2023-06-02	45.100	45.450	44.900	45.000	42.033	64,578
2023-06-01	45.150	45.250	45.100	45.100	42.126	28,047
2023-05-31	45.300	45.400	45.100	45.150	42.173	24,243
2023-05-30	45.400	45.450	45.100	45.400	42.407	18,160
2023-05-29	45.400	45.450	44.850	45.250	42.267	45,007
2023-05-26	45.850	45.900	44.500	45.000	42.033	33,924
2023-05-25	45.950	45.950	44.700	45.400	42.407	16,730
2023-05-24	45.150	46.450	45.100	45.450	42.453	71,677
2023-05-23	44.800	45.200	44.800	45.100	42.126	33,762
2023-05-22	44.650	45.000	44.650	44.800	41.846	41,029
2023-05-19	44.600	44.850	44.600	44.600	41.659	29,457
2023-05-18	44.600	45.450	44.600	44.850	41.893	52,583

← NewerPage 14 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.