Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	44.500	44.600	44.500	44.500	41.566	38,437
2023-05-16	44.150	44.500	44.150	44.500	41.566	23,801
2023-05-15	44.200	44.200	44.150	44.150	41.239	17,448
2023-05-12	43.800	44.200	43.400	44.200	41.286	32,362
2023-05-11	44.500	44.500	43.800	43.950	41.052	39,948
2023-05-10	44.700	44.700	43.900	44.500	41.566	140,582
2023-05-09	45.400	45.400	44.700	44.850	41.893	73,773
2023-05-08	45.400	45.400	44.500	45.350	42.360	89,738
2023-05-05	45.500	45.800	45.200	45.400	42.407	41,120
2023-05-04	44.400	45.300	44.400	45.250	42.267	61,126
2023-05-03	44.850	44.850	44.050	44.400	41.473	35,469
2023-05-02	44.050	44.600	44.050	44.450	41.519	31,154
2023-04-28	44.750	44.750	44.050	44.050	41.146	27,230
2023-04-27	44.000	44.750	44.000	44.300	41.379	18,271
2023-04-26	43.800	44.100	43.550	44.100	41.192	39,752
2023-04-25	44.400	45.000	44.200	44.450	41.519	40,255
2023-04-24	44.500	44.950	44.400	44.400	41.473	14,142
2023-04-21	44.900	44.900	44.000	44.300	41.379	37,365
2023-04-20	44.850	45.200	44.600	44.900	41.940	34,178
2023-04-19	45.750	45.800	44.500	44.850	41.893	43,768
2023-04-18	46.350	46.350	45.400	45.500	42.500	62,664
2023-04-17	45.050	45.200	45.050	45.150	42.173	62,600
2023-04-14	45.000	45.100	44.800	44.850	41.893	55,415
2023-04-13	44.900	45.000	44.750	44.750	41.800	13,121
2023-04-12	44.300	45.000	44.300	44.900	41.940	54,333
2023-04-11	44.700	44.700	44.000	44.300	41.379	17,529
2023-04-10	44.550	44.700	44.400	44.700	41.753	20,258
2023-04-07	44.200	44.600	44.200	44.550	41.613	30,692
2023-04-06	44.200	44.300	44.100	44.250	41.332	28,299
2023-03-31	44.100	44.200	43.900	44.150	41.239	18,528
2023-03-30	44.150	44.500	44.100	44.100	41.192	25,713
2023-03-29	44.000	44.100	43.900	44.100	41.192	18,100
2023-03-28	44.600	44.600	44.100	44.100	41.192	25,181
2023-03-27	44.500	44.500	44.000	44.500	41.566	36,229
2023-03-24	44.150	45.000	44.150	44.500	41.566	26,400
2023-03-23	43.800	44.450	43.800	44.150	41.239	37,700
2023-03-22	43.600	43.950	43.600	43.700	40.819	28,380
2023-03-21	43.100	43.450	43.100	43.450	40.585	18,562
2023-03-20	43.000	43.500	43.000	43.050	40.212	21,115
2023-03-17	42.750	43.150	42.750	42.950	40.118	33,150
2023-03-16	43.200	43.200	42.550	42.750	39.931	80,646
2023-03-15	43.200	43.350	43.200	43.200	40.352	19,210
2023-03-14	43.300	43.300	43.150	43.150	40.305	43,039
2023-03-13	43.000	43.600	42.750	43.250	40.398	59,730
2023-03-10	44.600	44.600	43.900	43.900	41.006	106,910
2023-03-09	46.000	46.100	44.800	45.200	42.220	148,900
2023-03-08	45.000	45.800	44.350	45.800	42.780	111,768
2023-03-07	44.000	45.600	43.900	45.200	42.220	229,550
2023-03-06	43.850	44.500	43.600	44.000	41.099	208,306
2023-03-03	42.200	42.700	42.200	42.700	39.885	41,165
2023-03-02	41.950	42.200	41.900	42.100	39.324	36,121
2023-03-01	41.650	41.850	41.600	41.850	39.091	46,041
2023-02-24	41.650	41.700	41.550	41.650	38.904	21,588
2023-02-23	41.650	41.900	41.650	41.650	38.904	37,150
2023-02-22	41.500	41.800	41.500	41.650	38.904	25,385
2023-02-21	41.800	41.800	41.450	41.700	38.951	37,529
2023-02-20	41.650	41.800	41.650	41.750	38.997	23,723
2023-02-17	41.800	41.800	41.650	41.650	38.904	32,206
2023-02-16	41.900	41.900	41.400	41.800	39.044	18,422
2023-02-15	41.700	41.950	41.350	41.800	39.044	18,200

← NewerPage 15 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.