Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	39.350	39.750	39.350	39.450	36.849	44,257
2022-08-15	39.050	39.300	39.050	39.300	36.709	77,120
2022-08-12	39.100	39.100	38.700	39.050	36.475	81,833
2022-08-11	39.700	39.700	39.100	39.150	36.569	119,773
2022-08-10	37.350	39.900	37.300	39.000	36.429	115,612
2022-08-09	37.300	37.700	36.650	37.400	34.934	470,815
2022-08-08	38.700	39.300	38.650	38.650	36.102	309,565
2022-08-05	42.750	43.400	42.750	42.900	40.071	55,049
2022-08-04	42.900	42.900	42.550	42.750	39.931	42,080
2022-08-03	43.200	43.200	42.850	42.900	40.071	52,000
2022-08-02	43.500	43.500	43.000	43.200	40.352	47,000
2022-08-01	44.000	44.000	43.750	43.750	40.865	41,040
2022-07-29	43.550	44.000	43.550	43.950	41.052	20,235
2022-07-28	45.000	45.000	43.900	44.000	41.099	26,010
2022-07-27	43.800	44.100	43.800	43.850	40.959	57,210
2022-07-26	44.500	44.500	44.000	44.000	41.099	44,200
2022-07-25	44.950	44.950	44.200	44.300	41.379	70,007
2022-07-22	44.200	44.200	44.050	44.200	41.286	47,253
2022-07-21	44.000	44.450	44.000	44.150	41.239	34,240
2022-07-20	43.600	45.450	43.600	43.850	40.959	167,700
2022-07-19	43.100	43.700	43.100	43.500	40.632	51,330
2022-07-18	43.100	43.100	43.000	43.100	40.258	61,507
2022-07-15	42.900	43.200	42.800	43.100	40.258	32,005
2022-07-14	42.800	43.050	42.700	42.900	40.071	49,160
2022-07-13	43.500	43.500	42.650	42.800	39.978	41,220
2022-07-12	42.900	43.250	42.450	42.450	39.651	175,688
2022-07-11	47.400	47.400	46.500	46.500	40.071	212,739
2022-07-08	47.150	47.600	47.000	47.400	40.847	400,248
2022-07-07	46.950	47.950	46.600	47.150	40.632	51,001
2022-07-06	47.000	47.000	46.750	46.850	40.373	31,874
2022-07-05	47.300	48.000	46.700	46.900	40.416	43,067
2022-07-04	46.400	47.250	46.400	46.750	40.287	29,295
2022-07-01	47.900	47.900	46.600	46.600	40.158	80,184
2022-06-30	48.000	48.100	47.600	47.650	41.062	57,248
2022-06-29	48.000	48.250	48.000	48.100	41.450	33,000
2022-06-28	48.250	48.250	48.000	48.250	41.580	17,342
2022-06-27	47.600	48.350	47.600	48.200	41.536	53,000
2022-06-24	48.050	48.850	47.850	48.000	41.364	61,111
2022-06-23	48.000	49.000	47.650	48.050	41.407	32,306
2022-06-22	47.900	48.300	47.500	47.650	41.062	48,603
2022-06-21	47.300	48.500	47.300	47.600	41.019	47,400
2022-06-20	48.800	48.800	47.300	47.300	40.761	121,957
2022-06-17	48.950	49.700	48.750	48.900	42.140	75,469
2022-06-16	49.800	49.900	48.800	49.100	42.312	65,518
2022-06-15	49.700	49.950	49.100	49.300	42.484	164,550
2022-06-14	49.250	49.900	48.650	49.250	42.441	144,731
2022-06-13	49.000	50.400	48.600	49.150	42.355	306,640
2022-06-10	48.700	48.800	48.150	48.200	41.536	82,352
2022-06-09	49.250	49.300	49.000	49.000	42.226	53,443
2022-06-08	49.300	49.400	49.050	49.050	42.269	111,682
2022-06-07	49.000	49.650	49.000	49.200	42.398	169,360
2022-06-06	48.500	49.200	48.400	48.700	41.967	44,202
2022-06-02	48.000	48.600	48.000	48.500	41.795	36,214
2022-06-01	48.150	48.600	48.150	48.350	41.666	35,467
2022-05-31	47.900	48.900	47.700	48.100	41.450	70,138
2022-05-30	48.300	48.300	47.700	47.900	41.278	62,281
2022-05-27	48.150	48.600	47.650	47.800	41.192	76,873
2022-05-26	48.000	48.950	47.900	48.100	41.450	85,974
2022-05-25	47.700	48.000	47.600	47.950	41.321	33,381
2022-05-24	48.000	48.550	47.650	47.650	41.062	55,541

← NewerPage 18 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.