Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.400	47.800	45.300	45.450	45.450	119,603
2026-04-23	50.600	50.600	46.100	46.700	46.700	316,600
2026-04-22	49.100	50.200	48.900	49.500	49.500	287,500
2026-04-21	49.000	49.300	47.700	48.850	48.850	347,000
2026-04-20	48.100	48.100	47.100	48.050	48.050	219,200
2026-04-17	48.200	48.700	47.500	47.900	47.900	175,050
2026-04-16	49.000	49.200	48.000	48.300	48.300	187,000
2026-04-15	47.350	48.500	47.100	48.250	48.250	225,000
2026-04-14	47.800	48.150	46.100	47.350	47.350	164,000
2026-04-13	46.100	48.200	46.100	47.500	47.500	218,334
2026-04-10	45.700	45.700	44.650	45.500	45.500	87,000
2026-04-09	45.200	45.200	43.500	44.300	44.300	193,017
2026-04-08	44.850	45.900	44.800	45.000	45.000	114,170
2026-04-07	45.100	45.850	44.500	44.550	44.550	134,185
2026-04-02	46.400	46.400	44.850	45.500	45.500	97,100
2026-04-01	47.950	47.950	46.350	46.500	46.500	107,501
2026-03-31	48.500	48.800	46.300	46.300	46.300	314,022
2026-03-30	48.450	51.500	48.400	49.000	49.000	1,261,073
2026-03-27	43.500	48.050	43.100	48.050	48.050	438,999
2026-03-26	43.750	44.650	43.700	43.700	43.700	92,000
2026-03-25	44.450	45.100	43.300	43.750	43.750	83,106
2026-03-24	45.250	45.300	43.000	43.200	43.200	154,428
2026-03-23	45.100	45.800	43.900	44.600	44.600	225,062
2026-03-20	51.900	51.900	46.800	46.800	46.800	454,427
2026-03-19	52.200	53.000	49.950	50.100	50.100	1,116,509
2026-03-18	46.400	48.800	46.400	48.800	48.800	829,000
2026-03-17	41.900	45.350	41.800	44.400	44.400	283,104
2026-03-16	42.550	42.550	41.200	42.000	42.000	44,000
2026-03-13	42.300	43.500	42.300	42.550	42.550	62,482
2026-03-12	41.600	42.300	41.600	42.300	42.300	67,160
2026-03-11	41.550	41.900	41.400	41.800	41.800	59,483
2026-03-10	41.450	41.750	41.300	41.550	41.550	73,000
2026-03-09	40.950	40.950	40.100	40.600	40.600	47,000
2026-03-06	41.100	41.300	41.000	41.200	41.200	21,025
2026-03-05	40.900	41.500	40.900	41.000	41.000	71,009
2026-03-04	40.900	41.000	40.800	40.800	40.800	107,000
2026-03-03	41.150	41.950	41.150	41.450	41.450	49,000
2026-03-02	41.050	41.950	40.350	41.550	41.550	72,000
2026-02-26	40.850	41.150	40.850	41.100	41.100	85,164
2026-02-25	40.850	40.850	40.450	40.750	40.750	37,108
2026-02-24	40.700	41.000	40.700	40.850	40.850	47,020
2026-02-23	40.200	41.500	40.000	40.700	40.700	84,000
2026-02-11	40.350	40.700	40.350	40.700	40.700	19,000
2026-02-10	40.400	40.950	40.400	40.450	40.450	40,000
2026-02-09	40.500	40.900	39.100	40.300	40.300	93,065
2026-02-06	40.600	40.600	40.000	40.300	40.300	30,002
2026-02-05	41.200	41.300	40.750	40.800	40.800	33,000
2026-02-04	41.650	41.650	40.800	40.900	40.900	30,000
2026-02-03	41.000	41.000	40.700	40.700	40.700	13,000
2026-02-02	41.250	41.250	40.700	40.700	40.700	40,000
2026-01-30	41.100	41.100	40.900	41.050	41.050	24,000
2026-01-29	41.650	41.650	41.050	41.200	41.200	22,000
2026-01-28	41.950	42.000	41.650	41.650	41.650	30,000
2026-01-27	42.450	42.450	41.850	41.950	41.950	53,300
2026-01-26	41.300	41.950	41.300	41.850	41.850	16,000
2026-01-23	41.300	41.650	41.300	41.500	41.500	16,000
2026-01-22	41.700	41.900	41.400	41.400	41.400	59,041
2026-01-21	41.700	42.200	41.650	41.700	41.700	63,000
2026-01-20	41.500	41.950	41.500	41.700	41.700	41,020
2026-01-19	42.000	42.500	41.150	41.950	41.950	84,150

← NewerPage 3 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.