Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	42.300	42.550	41.550	42.000	42.000	103,000
2026-01-15	41.600	42.400	41.600	41.850	41.850	43,001
2026-01-14	40.500	42.000	40.500	41.600	41.600	89,007
2026-01-13	40.800	40.800	40.500	40.500	40.500	59,000
2026-01-12	40.500	40.900	40.350	40.650	40.650	49,000
2026-01-09	40.300	40.500	40.300	40.500	40.500	31,000
2026-01-08	40.000	40.500	39.850	40.300	40.300	49,094
2026-01-07	40.100	40.300	39.950	40.000	40.000	54,000
2026-01-06	40.300	40.300	40.000	40.100	40.100	56,010
2026-01-05	40.400	40.400	40.200	40.300	40.300	51,000
2026-01-02	40.600	40.600	40.400	40.450	40.450	22,000
2025-12-31	40.300	40.700	40.300	40.550	40.550	25,010
2025-12-30	40.450	40.450	40.450	40.450	40.450	6,000
2025-12-29	40.500	40.650	40.450	40.450	40.450	16,034
2025-12-26	40.650	40.650	40.250	40.500	40.500	25,000
2025-12-24	40.550	41.200	40.300	40.550	40.550	23,000
2025-12-23	40.600	40.600	40.450	40.500	40.500	16,062
2025-12-22	40.450	40.900	40.250	40.900	40.900	48,047
2025-12-19	40.900	40.900	40.400	40.450	40.450	17,000
2025-12-18	40.700	40.700	40.300	40.400	40.400	16,001
2025-12-17	40.550	40.800	40.400	40.700	40.700	16,000
2025-12-16	41.000	41.000	40.250	40.550	40.550	33,000
2025-12-15	40.650	40.950	40.650	40.900	40.900	9,000
2025-12-12	40.300	40.650	40.300	40.650	40.650	14,000
2025-12-11	40.700	40.700	40.300	40.300	40.300	35,252
2025-12-10	40.900	40.950	40.500	40.800	40.800	27,330
2025-12-09	41.500	41.500	41.000	41.300	41.300	23,000
2025-12-08	40.700	41.300	40.700	41.200	41.200	25,092
2025-12-05	41.150	41.250	41.150	41.200	41.200	14,000
2025-12-04	41.450	41.450	41.000	41.150	41.150	22,060
2025-12-03	41.000	41.000	41.000	41.000	41.000	10,100
2025-12-02	40.650	41.200	40.600	41.150	41.150	7,520
2025-12-01	40.500	41.000	40.500	40.850	40.850	37,000
2025-11-28	41.000	41.000	40.800	41.000	41.000	16,039
2025-11-27	41.250	41.450	40.600	41.200	41.200	13,146
2025-11-26	40.500	41.400	40.500	41.250	41.250	26,169
2025-11-25	40.500	40.700	40.500	40.650	40.650	12,050
2025-11-24	40.300	40.800	40.300	40.800	40.800	28,000
2025-11-21	40.350	40.400	39.800	40.300	40.300	36,000
2025-11-20	40.250	41.350	40.250	40.650	40.650	11,000
2025-11-19	40.600	40.600	40.150	40.200	40.200	39,122
2025-11-18	41.600	41.600	40.850	40.900	40.900	28,000
2025-11-17	41.600	41.600	41.400	41.500	41.500	23,100
2025-11-14	40.600	41.800	40.600	41.400	41.400	25,002
2025-11-13	40.650	41.600	40.600	41.150	41.150	48,100
2025-11-12	40.600	41.400	40.600	41.000	41.000	42,105
2025-11-11	42.000	42.000	41.400	41.400	41.400	51,000
2025-11-10	42.550	42.550	41.600	42.000	42.000	19,000
2025-11-07	43.250	43.250	42.500	42.600	42.600	8,000
2025-11-06	42.500	43.450	42.350	43.450	43.450	35,001
2025-11-05	42.500	42.600	42.050	42.600	42.600	29,067
2025-11-04	43.550	43.600	43.000	43.000	43.000	32,000
2025-11-03	42.950	44.350	42.950	44.350	44.350	61,010
2025-10-31	42.950	42.950	42.700	42.900	42.900	30,738
2025-10-30	43.800	43.800	42.600	43.400	43.400	84,000
2025-10-29	43.600	43.900	43.450	43.800	43.800	66,020
2025-10-28	44.100	44.100	43.550	43.550	43.550	71,180
2025-10-27	44.600	45.400	43.950	44.100	44.100	80,674
2025-10-23	45.000	45.000	44.450	44.500	44.500	106,200
2025-10-22	47.600	48.100	45.550	46.000	46.000	517,000

← NewerPage 4 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.