Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.300	51.900	49.500	50.600	50.600	164,009
2026-07-20	50.000	50.300	48.500	50.000	50.000	112,000
2026-07-17	51.400	52.100	49.500	50.200	50.200	183,306
2026-07-16	54.200	54.300	53.000	53.000	53.000	108,043
2026-07-15	54.000	55.500	52.700	54.200	54.200	132,356
2026-07-14	56.000	57.600	52.100	53.600	53.600	336,000
2026-07-13	58.500	59.700	56.800	57.100	57.100	162,000
2026-07-10	58.100	58.100	58.100	58.100	58.100	0
2026-07-09	60.000	60.000	57.700	58.100	58.100	126,000
2026-07-08	58.300	59.800	57.300	58.100	58.100	116,000
2026-07-07	63.200	63.200	58.500	59.300	59.300	262,126
2026-07-06	62.500	64.200	61.300	62.400	62.400	303,020
2026-07-03	62.000	63.200	61.500	61.800	61.800	339,000
2026-07-02	65.500	66.000	62.600	62.600	62.600	1,056,020
2026-07-01	62.200	67.500	60.100	66.700	66.700	1,531,011
2026-06-30	57.900	62.300	57.200	62.300	62.300	304,000
2026-06-29	57.500	59.200	56.600	56.700	56.700	211,042
2026-06-26	58.500	60.000	57.700	57.700	57.700	263,004
2026-06-25	62.200	62.200	60.100	60.800	60.800	231,400
2026-06-24	60.700	61.900	60.000	61.700	61.700	335,099
2026-06-23	67.000	67.000	61.900	62.200	62.200	459,100
2026-06-22	69.000	70.000	67.800	68.000	66.200	898,088
2026-06-18	67.700	69.700	66.100	67.800	66.005	834,125
2026-06-17	66.600	66.700	64.800	66.000	64.253	615,011
2026-06-16	69.800	72.900	67.200	67.600	65.811	2,589,089
2026-06-15	60.300	66.500	60.300	66.500	64.740	681,497
2026-06-12	60.500	62.900	59.500	60.500	60.500	388,135
2026-06-11	59.400	59.700	57.300	58.900	58.900	232,000
2026-06-10	58.700	61.500	58.200	58.200	58.200	611,030
2026-06-09	58.800	58.800	55.700	57.300	57.300	374,850
2026-06-08	55.500	56.700	54.900	56.000	56.000	258,007
2026-06-05	61.600	62.200	59.300	61.000	61.000	298,072
2026-06-04	62.600	63.000	61.200	61.600	61.600	298,163
2026-06-03	64.300	64.800	62.500	62.600	62.600	518,142
2026-06-02	67.300	67.300	61.200	63.300	63.300	910,280
2026-06-01	69.900	70.300	66.600	67.800	67.800	1,560,100
2026-05-29	68.500	74.000	67.000	69.900	69.900	3,899,422
2026-05-28	68.700	68.700	67.100	68.700	68.700	2,889,130
2026-05-27	57.000	62.500	57.000	62.500	62.500	1,315,124
2026-05-26	57.800	57.800	54.800	56.900	56.900	510,018
2026-05-25	55.000	58.500	53.800	57.900	57.900	675,172
2026-05-22	53.700	55.300	53.700	54.200	54.200	247,169
2026-05-21	54.500	54.700	53.300	53.500	53.500	256,000
2026-05-20	53.000	56.000	52.600	54.000	54.000	350,005
2026-05-19	52.500	53.100	51.300	53.000	53.000	230,000
2026-05-18	50.900	53.500	50.900	52.300	52.300	265,002
2026-05-15	52.500	53.900	52.500	52.600	52.600	214,015
2026-05-14	55.000	55.500	53.100	53.500	53.500	291,100
2026-05-13	56.800	56.800	54.100	54.200	54.200	355,000
2026-05-12	57.700	59.600	55.500	57.000	57.000	1,237,502
2026-05-11	52.500	56.300	50.800	55.800	55.800	885,425
2026-05-08	54.300	54.800	51.200	51.900	51.900	1,401,035
2026-05-07	46.600	50.800	46.100	50.800	50.800	598,947
2026-05-06	47.700	47.700	46.000	46.250	46.250	132,000
2026-05-05	46.500	47.150	46.100	47.000	47.000	116,022
2026-05-04	44.750	46.750	44.750	46.350	46.350	143,000
2026-04-30	45.750	46.050	45.100	45.100	45.100	83,050
2026-04-29	46.200	46.550	44.750	45.750	45.750	70,001
2026-04-28	44.850	45.950	44.800	45.300	45.300	125,000
2026-04-27	45.450	45.450	44.100	44.650	44.650	127,000

← NewerPage 2 of 5 · 242 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.