Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	46.100	46.250	45.300	46.250	39.856	111,138
2022-02-21	45.850	46.400	45.800	46.250	39.856	71,376
2022-02-18	45.700	46.200	45.550	46.150	39.770	102,400
2022-02-17	45.400	45.800	45.400	45.700	39.382	111,522
2022-02-16	45.200	45.500	45.200	45.400	39.124	73,383
2022-02-15	44.900	45.150	44.900	45.100	38.865	39,211
2022-02-14	45.200	45.200	44.850	45.050	38.822	97,684
2022-02-11	44.950	45.150	44.800	45.100	38.865	52,243
2022-02-10	45.000	45.100	44.900	45.000	38.779	67,223
2022-02-09	44.800	45.000	44.650	44.900	38.693	109,264
2022-02-08	44.700	44.800	44.600	44.800	38.607	42,297
2022-02-07	44.000	44.800	44.000	44.800	38.607	87,786
2022-01-26	43.900	43.900	43.500	43.550	37.529	76,182
2022-01-25	43.500	43.550	43.500	43.500	37.486	49,440
2022-01-24	44.000	44.000	42.900	43.750	37.702	101,569
2022-01-21	44.400	44.600	44.100	44.100	38.003	100,886
2022-01-20	44.250	44.500	44.200	44.450	38.305	36,450
2022-01-19	44.400	44.400	44.300	44.400	38.262	46,270
2022-01-18	44.350	44.550	44.350	44.450	38.305	35,546
2022-01-17	44.350	44.500	44.050	44.350	38.219	53,139
2022-01-14	44.900	44.900	44.150	44.300	38.176	79,472
2022-01-13	44.000	45.200	44.000	44.800	38.607	237,481
2022-01-12	43.700	43.850	43.500	43.800	37.745	56,811
2022-01-11	43.600	43.600	43.400	43.600	37.572	49,119
2022-01-10	43.500	43.600	43.200	43.400	37.400	27,066
2022-01-07	43.700	43.700	43.100	43.500	37.486	48,073
2022-01-06	43.550	43.750	43.500	43.650	37.615	26,455
2022-01-05	43.650	43.700	43.500	43.600	37.572	35,050
2022-01-04	43.600	43.600	43.500	43.600	37.572	70,966
2022-01-03	43.700	43.700	43.450	43.500	37.486	52,132
2021-12-30	43.500	43.700	43.400	43.650	37.615	44,340
2021-12-29	43.700	43.700	43.600	43.600	37.572	15,139
2021-12-28	43.300	43.800	43.300	43.650	37.615	51,541
2021-12-27	43.450	43.500	43.200	43.250	37.271	52,058
2021-12-24	43.450	43.450	43.300	43.450	37.443	30,232
2021-12-23	43.550	43.550	43.000	43.450	37.443	40,102
2021-12-22	43.600	43.650	43.350	43.550	37.529	26,747
2021-12-21	43.650	43.700	43.550	43.600	37.572	21,437
2021-12-20	43.500	43.700	43.450	43.650	37.615	23,140
2021-12-17	43.450	43.550	43.300	43.500	37.486	48,201
2021-12-16	43.700	43.750	43.350	43.450	37.443	45,871
2021-12-15	43.750	43.750	43.300	43.400	37.400	33,200
2021-12-14	43.600	43.700	43.350	43.400	37.400	66,096
2021-12-13	43.650	43.800	43.450	43.650	37.615	183,315
2021-12-10	43.200	43.200	43.050	43.050	37.098	30,002
2021-12-09	43.200	43.500	43.100	43.200	37.228	76,437
2021-12-08	43.000	43.200	42.850	43.050	37.098	55,000
2021-12-07	42.700	42.950	42.700	42.950	37.012	67,000
2021-12-06	42.550	42.600	42.450	42.600	36.711	57,072
2021-12-03	42.300	42.300	42.100	42.300	36.452	46,004
2021-12-02	42.350	42.350	42.100	42.300	36.452	34,012
2021-12-01	42.200	42.300	42.000	42.300	36.452	35,000
2021-11-30	42.100	42.250	41.950	42.250	36.409	49,025
2021-11-29	41.800	42.000	41.600	41.950	36.151	45,495
2021-11-26	42.600	42.600	42.000	42.000	36.194	94,297
2021-11-25	42.600	42.700	42.500	42.550	36.668	49,300
2021-11-24	42.800	42.800	42.500	42.500	36.624	23,000
2021-11-23	42.950	43.000	42.600	42.600	36.711	49,316
2021-11-22	43.000	43.000	42.800	42.900	36.969	43,260
2021-11-19	43.000	43.150	42.800	43.000	37.055	47,221

← NewerPage 20 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.