Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	41.700	41.950	41.350	41.800	39.044	18,200
2023-02-14	41.000	42.000	40.750	41.700	38.951	70,631
2023-02-13	40.900	41.400	40.900	41.200	38.484	36,396
2023-02-10	41.700	41.950	41.600	41.700	38.951	25,141
2023-02-09	41.950	42.000	41.500	41.700	38.951	36,277
2023-02-08	41.200	41.500	41.200	41.450	38.717	26,319
2023-02-07	41.000	41.250	41.000	41.200	38.484	18,000
2023-02-06	40.850	41.050	40.850	41.000	38.297	16,931
2023-02-03	40.900	40.900	40.600	40.900	38.203	17,114
2023-02-02	40.700	40.950	40.700	40.950	38.250	33,258
2023-02-01	40.550	40.700	40.500	40.700	38.017	25,394
2023-01-31	40.600	40.600	40.150	40.500	37.830	39,170
2023-01-30	40.850	40.850	40.400	40.750	38.063	30,484
2023-01-17	40.150	40.550	40.150	40.400	37.736	4,174
2023-01-16	40.500	40.500	40.000	40.150	37.503	27,231
2023-01-13	40.500	40.500	40.450	40.500	37.830	15,033
2023-01-12	40.500	40.550	40.450	40.450	37.783	20,080
2023-01-11	40.450	40.450	40.150	40.400	37.736	34,400
2023-01-10	40.200	40.450	40.200	40.450	37.783	13,134
2023-01-09	40.150	40.200	40.150	40.200	37.550	13,149
2023-01-06	40.050	40.100	40.000	40.100	37.456	19,104
2023-01-05	41.000	41.000	40.050	40.050	37.409	39,137
2023-01-04	40.250	40.500	40.150	40.150	37.503	17,364
2023-01-03	41.100	41.100	40.250	40.250	37.596	30,744
2022-12-30	40.400	40.500	40.200	40.300	37.643	15,441
2022-12-29	40.350	40.650	40.050	40.400	37.736	24,502
2022-12-28	40.600	40.850	40.550	40.650	37.970	59,577
2022-12-27	40.550	40.700	40.500	40.550	37.876	25,241
2022-12-26	40.000	40.850	40.000	40.500	37.830	109,095
2022-12-23	39.450	39.700	39.450	39.600	36.989	27,123
2022-12-22	39.600	39.600	39.250	39.500	36.896	26,100
2022-12-21	38.900	38.900	38.900	38.900	36.335	5,000
2022-12-20	39.000	39.050	38.700	38.900	36.335	10,130
2022-12-19	39.000	39.250	39.000	39.250	36.662	16,090
2022-12-16	39.000	39.050	38.800	38.900	36.335	16,500
2022-12-15	39.000	39.100	38.900	39.000	36.429	29,312
2022-12-14	38.600	39.000	38.600	38.900	36.335	13,355
2022-12-13	38.700	38.700	38.300	38.550	36.008	19,005
2022-12-12	38.500	38.900	38.100	38.700	36.148	100,750
2022-12-09	38.750	39.800	37.800	37.800	35.308	296,630
2022-12-08	39.200	39.400	37.800	37.800	35.308	68,128
2022-12-07	39.300	39.500	38.500	38.800	36.242	33,040
2022-12-06	40.150	40.150	39.700	39.700	37.082	31,038
2022-12-05	40.500	40.500	39.350	40.100	37.456	26,265
2022-12-02	39.450	39.500	39.450	39.500	36.896	3,499
2022-12-01	39.250	39.300	39.200	39.300	36.709	21,024
2022-11-30	39.000	39.200	38.850	39.200	36.615	17,422
2022-11-29	39.000	39.000	38.900	39.000	36.429	15,178
2022-11-28	38.700	39.000	38.700	39.000	36.429	3,000
2022-11-25	38.600	39.050	38.350	39.050	36.475	29,100
2022-11-24	39.000	39.000	38.550	38.600	36.055	38,014
2022-11-23	38.800	38.800	38.500	38.550	36.008	13,000
2022-11-22	38.400	38.800	38.250	38.800	36.242	10,000
2022-11-21	38.850	38.850	38.400	38.400	35.868	8,002
2022-11-18	39.000	39.000	38.600	38.850	36.289	19,325
2022-11-17	38.600	39.100	38.550	39.000	36.429	19,230
2022-11-16	38.800	39.050	38.800	39.050	36.475	7,327
2022-11-15	39.500	39.500	39.000	39.050	36.475	31,773
2022-11-14	38.700	39.200	38.700	39.150	36.569	39,299
2022-11-11	38.800	38.800	38.400	38.700	36.148	130,863

← NewerPage 16 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.