Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	41.250	45.350	41.250	45.350	45.350	524,156
2025-10-20	40.700	41.250	40.650	41.250	41.250	73,160
2025-10-17	40.500	40.600	40.200	40.200	40.200	30,005
2025-10-16	40.600	40.700	40.350	40.500	40.500	41,010
2025-10-15	40.250	40.400	40.200	40.400	40.400	26,031
2025-10-14	40.250	40.550	40.100	40.350	40.350	48,000
2025-10-13	40.200	40.350	39.750	40.250	40.250	70,024
2025-10-09	40.100	40.100	39.600	39.750	39.750	107,100
2025-10-08	40.100	40.150	40.000	40.100	40.100	47,333
2025-10-07	40.200	40.600	40.100	40.100	40.100	52,000
2025-10-03	40.200	40.600	40.150	40.600	40.600	24,005
2025-10-02	40.300	40.300	40.200	40.200	40.200	21,020
2025-10-01	40.400	40.600	40.300	40.300	40.300	31,005
2025-09-30	40.600	41.100	40.400	40.400	40.400	40,000
2025-09-29	40.800	40.800	40.800	40.800	40.800	0
2025-09-26	40.900	41.150	40.300	40.800	40.800	78,125
2025-09-25	41.000	41.200	40.950	40.950	40.950	39,114
2025-09-24	40.600	41.000	40.550	41.000	41.000	45,000
2025-09-23	40.900	40.900	40.700	40.800	40.800	29,000
2025-09-22	40.800	41.300	40.750	41.100	41.100	36,020
2025-09-19	40.700	40.950	40.650	40.800	40.800	46,076
2025-09-18	40.450	40.650	40.350	40.650	40.650	31,000
2025-09-17	40.600	40.600	40.250	40.300	40.300	43,000
2025-09-16	40.700	40.800	40.700	40.800	40.800	34,000
2025-09-15	40.750	40.900	40.600	40.700	40.700	49,000
2025-09-12	40.600	41.100	40.550	40.750	40.750	70,000
2025-09-11	41.450	41.450	40.500	40.600	40.600	44,000
2025-09-10	40.450	40.950	40.450	40.900	40.900	62,003
2025-09-09	40.800	40.800	40.400	40.500	40.500	37,000
2025-09-08	40.700	40.850	40.400	40.850	40.850	32,000
2025-09-05	40.500	40.700	40.450	40.500	40.500	33,000
2025-09-04	40.250	40.500	40.250	40.500	40.500	54,000
2025-09-03	40.300	40.400	40.100	40.200	40.200	29,000
2025-09-02	40.500	40.500	40.200	40.300	40.300	12,000
2025-09-01	41.400	41.400	40.450	40.650	40.650	58,000
2025-08-29	41.450	41.600	41.200	41.500	41.500	56,000
2025-08-28	41.500	41.700	41.100	41.450	41.450	80,000
2025-08-27	41.000	41.450	40.900	41.100	41.100	86,104
2025-08-26	40.600	41.000	40.550	40.950	40.950	30,005
2025-08-25	40.650	42.000	40.600	41.150	41.150	116,000
2025-08-22	40.550	40.900	40.550	40.600	40.600	36,000
2025-08-21	40.200	41.150	40.000	40.550	40.550	116,490
2025-08-20	41.500	41.500	40.900	40.900	40.900	43,390
2025-08-19	41.500	41.650	41.100	41.650	41.650	51,360
2025-08-18	40.950	43.450	40.950	41.650	41.650	163,070
2025-08-15	41.000	41.100	40.600	40.950	40.950	78,000
2025-08-14	39.900	41.500	39.850	41.000	41.000	122,025
2025-08-13	40.000	40.300	39.750	39.900	39.900	111,000
2025-08-12	40.600	40.600	39.600	39.750	39.750	211,000
2025-08-11	41.200	41.200	40.550	40.650	40.650	105,000
2025-08-08	41.050	41.600	41.050	41.450	41.450	57,020
2025-08-07	41.600	42.100	41.600	41.950	41.950	59,006
2025-08-06	42.100	42.100	41.500	41.600	41.600	107,217
2025-08-05	43.250	43.500	42.100	42.350	42.350	156,038
2025-08-04	43.450	44.800	43.000	43.200	43.200	48,200
2025-08-01	43.700	43.700	43.700	43.700	43.700	51,639
2025-07-31	44.100	44.100	43.600	43.700	43.700	32,207
2025-07-30	43.650	44.100	43.250	44.000	44.000	40,000
2025-07-29	45.400	45.400	44.700	44.700	44.700	40,000
2025-07-28	44.100	45.700	44.050	45.400	45.400	30,192

← NewerPage 5 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.