Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	37.800	38.800	37.300	38.300	35.775	49,697
2022-11-09	37.800	37.950	37.700	37.950	35.448	12,000
2022-11-08	38.700	38.800	37.700	37.800	35.308	17,300
2022-11-07	37.500	38.000	37.500	37.700	35.214	29,312
2022-11-04	36.800	37.100	36.600	37.050	34.607	22,000
2022-11-03	36.300	36.550	36.200	36.550	34.140	4,000
2022-11-02	35.900	36.050	35.900	36.050	33.673	9,000
2022-11-01	35.650	35.700	35.550	35.550	33.206	4,262
2022-10-31	35.550	35.550	35.500	35.500	33.159	4,150
2022-10-28	35.050	35.700	35.050	35.500	33.159	27,410
2022-10-27	35.350	35.600	35.350	35.600	33.253	13,000
2022-10-26	35.350	35.350	35.250	35.300	32.973	21,000
2022-10-25	35.300	35.700	35.300	35.700	33.346	9,302
2022-10-24	35.800	35.800	35.600	35.650	33.300	9,518
2022-10-21	36.000	36.000	35.200	35.800	33.440	9,001
2022-10-20	35.800	35.800	35.500	35.600	33.253	14,930
2022-10-19	36.200	36.200	36.000	36.000	33.626	10,136
2022-10-18	35.950	36.000	35.800	36.000	33.626	16,060
2022-10-17	36.100	36.100	35.300	35.950	33.580	18,022
2022-10-14	36.000	36.300	36.000	36.300	33.907	16,000
2022-10-13	36.800	36.800	35.900	36.100	33.720	77,160
2022-10-12	36.800	37.450	36.650	36.800	34.374	26,311
2022-10-11	37.000	37.700	36.800	37.650	35.168	89,501
2022-10-07	37.050	37.650	37.050	37.650	35.168	15,011
2022-10-06	37.200	37.200	37.000	37.200	34.747	8,000
2022-10-05	37.900	37.900	37.150	37.200	34.747	12,242
2022-10-04	37.900	37.900	37.350	37.350	34.887	3,000
2022-10-03	36.500	36.900	36.500	36.900	34.467	20,000
2022-09-30	36.550	36.550	36.000	36.550	34.140	28,119
2022-09-29	36.400	36.550	36.400	36.550	34.140	13,169
2022-09-28	37.150	37.150	36.000	36.300	33.907	90,792
2022-09-27	37.300	37.700	37.000	37.150	34.701	29,000
2022-09-26	38.000	38.150	37.300	37.300	34.841	52,910
2022-09-23	38.400	38.500	38.250	38.400	35.868	10,000
2022-09-22	38.500	38.500	38.450	38.450	35.915	4,090
2022-09-21	38.600	38.800	38.000	38.700	36.148	25,395
2022-09-20	38.750	38.950	38.750	38.950	36.382	24,110
2022-09-19	38.600	38.700	38.500	38.700	36.148	12,200
2022-09-16	39.000	39.000	38.900	38.900	36.335	19,000
2022-09-15	39.300	39.300	38.750	38.800	36.242	34,431
2022-09-14	38.800	39.000	38.700	38.700	36.148	53,176
2022-09-13	39.600	39.700	39.100	39.350	36.756	98,100
2022-09-12	38.000	38.950	38.000	38.750	36.195	88,015
2022-09-08	37.300	38.000	37.300	38.000	35.495	39,000
2022-09-07	37.800	37.900	37.500	37.600	35.121	28,453
2022-09-06	38.100	38.350	37.950	38.100	35.588	28,190
2022-09-05	38.500	38.650	38.000	38.350	35.821	22,969
2022-09-02	38.500	38.750	38.500	38.500	35.962	32,550
2022-09-01	38.400	38.650	38.150	38.550	36.008	31,169
2022-08-31	38.300	38.600	37.800	38.400	35.868	47,351
2022-08-30	38.200	38.400	38.200	38.400	35.868	11,114
2022-08-29	38.650	38.650	37.900	38.150	35.635	56,252
2022-08-26	38.700	38.700	38.200	38.700	36.148	93,520
2022-08-25	39.850	39.850	37.400	38.150	35.635	351,832
2022-08-24	38.700	39.500	38.700	39.450	36.849	45,420
2022-08-23	39.250	39.300	39.100	39.100	36.522	24,025
2022-08-22	39.650	39.650	38.800	39.250	36.662	48,195
2022-08-19	39.900	39.900	39.600	39.650	37.036	25,004
2022-08-18	39.900	39.900	39.250	39.850	37.223	41,296
2022-08-17	39.700	39.900	39.600	39.900	37.269	66,112

← NewerPage 17 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.