Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	47.250	48.750	47.250	48.000	41.364	198,167
2022-05-20	49.000	50.400	47.500	47.500	40.933	670,143
2022-05-19	46.450	49.300	46.350	48.650	41.924	645,238
2022-05-18	46.500	46.500	46.300	46.400	39.985	34,025
2022-05-17	46.300	46.300	45.800	46.300	39.899	57,083
2022-05-16	45.500	46.000	45.500	45.800	39.468	30,083
2022-05-13	45.650	46.300	45.650	46.000	39.641	36,102
2022-05-12	47.000	47.000	45.800	45.800	39.468	64,045
2022-05-11	46.000	47.000	46.000	46.800	40.330	66,377
2022-05-10	46.400	46.750	46.300	46.400	39.985	46,167
2022-05-09	46.400	46.600	46.250	46.400	39.985	68,870
2022-05-06	45.850	46.350	45.800	46.300	39.899	32,001
2022-05-05	45.650	46.300	45.650	46.000	39.641	15,010
2022-05-04	45.300	45.600	45.300	45.550	39.253	11,065
2022-05-03	45.400	45.400	45.200	45.200	38.951	19,306
2022-04-29	45.200	45.650	45.200	45.650	39.339	14,000
2022-04-28	44.900	45.200	44.800	45.150	38.908	13,360
2022-04-27	45.500	45.500	44.650	44.900	38.693	63,012
2022-04-26	46.500	46.500	45.550	45.800	39.468	67,010
2022-04-25	46.200	47.000	45.900	46.250	39.856	43,350
2022-04-22	46.500	46.550	46.300	46.300	39.899	28,039
2022-04-21	46.300	47.400	46.300	46.800	40.330	26,660
2022-04-20	46.350	46.500	46.350	46.400	39.985	10,239
2022-04-19	46.900	47.100	46.550	46.550	40.115	21,001
2022-04-18	46.450	46.900	46.250	46.900	40.416	42,430
2022-04-15	46.250	46.450	46.000	46.450	40.028	51,149
2022-04-14	46.800	47.050	46.300	46.500	40.071	31,231
2022-04-13	46.150	46.800	46.150	46.800	40.330	49,338
2022-04-12	46.100	46.150	46.000	46.150	39.770	42,447
2022-04-11	46.750	46.800	46.100	46.100	39.727	90,654
2022-04-08	46.700	46.950	46.500	46.750	40.287	62,352
2022-04-07	47.250	47.450	46.650	46.650	40.201	70,770
2022-04-06	46.900	47.400	46.900	47.350	40.804	20,139
2022-04-01	47.100	47.450	47.000	47.300	40.761	20,205
2022-03-31	47.450	47.500	47.100	47.200	40.675	38,248
2022-03-30	47.050	47.700	46.900	47.200	40.675	58,165
2022-03-29	46.800	47.000	46.800	46.850	40.373	34,501
2022-03-28	46.900	47.300	45.800	46.950	40.459	109,532
2022-03-25	47.350	47.350	47.000	47.300	40.761	18,850
2022-03-24	47.400	47.450	47.000	47.450	40.890	65,282
2022-03-23	47.500	47.600	46.650	47.450	40.890	67,050
2022-03-22	47.600	47.700	47.400	47.600	41.019	41,631
2022-03-21	47.550	47.600	47.400	47.600	41.019	78,135
2022-03-18	47.400	47.500	47.300	47.450	40.890	54,131
2022-03-17	47.150	47.450	47.150	47.400	40.847	86,239
2022-03-16	47.600	47.600	46.900	47.050	40.545	53,665
2022-03-15	46.200	47.200	46.200	46.550	40.115	121,456
2022-03-14	47.450	47.800	47.300	47.300	40.761	102,953
2022-03-11	46.800	47.250	46.800	46.900	40.416	150,709
2022-03-10	46.200	46.900	46.200	46.600	40.158	124,632
2022-03-09	45.300	46.100	45.300	46.100	39.727	82,392
2022-03-08	45.500	45.900	45.000	45.000	38.779	164,750
2022-03-07	46.800	46.800	45.200	45.850	39.511	399,643
2022-03-04	47.150	47.800	47.100	47.600	41.019	128,871
2022-03-03	47.300	47.300	46.500	47.150	40.632	75,888
2022-03-02	46.700	47.050	46.500	47.000	40.502	100,867
2022-03-01	45.800	47.000	45.800	46.700	40.244	176,592
2022-02-25	45.200	45.850	45.200	45.250	38.994	102,252
2022-02-24	46.250	46.250	44.900	45.150	38.908	132,286
2022-02-23	46.250	46.400	45.950	46.300	39.899	66,290

← NewerPage 19 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.