Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.350	44.500	44.150	44.400	44.400	25,000
2025-07-24	44.000	44.500	44.000	44.350	44.350	14,000
2025-07-23	43.950	44.200	43.950	44.200	44.200	30,100
2025-07-22	44.900	44.900	43.800	43.900	43.900	72,000
2025-07-21	45.400	45.400	44.950	45.000	45.000	54,029
2025-07-18	46.850	46.850	45.200	45.400	45.400	38,000
2025-07-17	46.000	46.400	45.950	46.000	46.000	52,000
2025-07-16	46.100	46.100	46.000	46.000	46.000	26,000
2025-07-15	46.300	47.700	46.000	46.050	46.050	59,000
2025-07-14	46.300	46.350	46.250	46.250	46.250	10,000
2025-07-11	46.000	46.450	46.000	46.050	46.050	17,000
2025-07-10	46.400	46.400	46.000	46.000	46.000	24,010
2025-07-09	46.100	46.500	46.100	46.400	46.400	32,011
2025-07-08	47.000	47.000	46.500	46.500	46.500	38,000
2025-07-07	47.400	47.600	47.100	47.100	47.100	32,000
2025-07-04	47.750	47.800	47.200	47.400	47.400	53,000
2025-07-03	48.050	48.600	47.700	47.700	47.700	52,090
2025-07-02	48.500	48.500	48.000	48.050	48.050	37,130
2025-07-01	48.200	48.800	48.200	48.550	48.550	93,011
2025-06-30	53.100	53.300	52.800	52.800	48.800	152,150
2025-06-27	52.900	53.200	52.900	53.100	49.077	67,224
2025-06-26	53.300	53.300	52.000	52.900	48.892	50,101
2025-06-25	52.400	53.800	52.000	52.900	48.892	53,000
2025-06-24	51.800	52.800	51.800	52.400	52.400	40,000
2025-06-23	51.400	51.800	51.300	51.800	51.800	18,000
2025-06-20	51.600	51.700	51.400	51.400	51.400	45,000
2025-06-19	52.000	52.000	51.700	51.700	51.700	18,000
2025-06-18	51.900	51.900	51.700	51.700	51.700	19,000
2025-06-17	52.800	52.800	51.800	52.000	52.000	12,108
2025-06-16	52.500	52.500	51.900	52.000	52.000	21,041
2025-06-13	52.000	52.000	51.500	51.800	51.800	18,000
2025-06-12	52.500	52.500	52.100	52.200	52.200	21,000
2025-06-11	52.500	52.600	51.600	52.000	52.000	57,000
2025-06-10	52.000	52.700	52.000	52.000	52.000	42,176
2025-06-09	52.700	52.700	52.100	52.400	52.400	19,750
2025-06-06	52.800	53.000	51.500	52.100	52.100	42,000
2025-06-05	52.500	52.500	51.500	51.900	51.900	16,000
2025-06-04	51.600	52.400	51.200	52.400	52.400	26,000
2025-06-03	52.000	52.000	51.000	51.200	51.200	45,234
2025-06-02	52.300	52.700	52.000	52.100	52.100	24,000
2025-05-29	52.600	53.200	52.400	52.600	52.600	29,020
2025-05-28	52.600	52.900	52.400	52.600	52.600	12,004
2025-05-27	53.100	53.100	52.100	52.600	52.600	37,000
2025-05-26	53.400	53.800	53.000	53.400	53.400	41,000
2025-05-23	53.300	53.800	52.800	53.100	53.100	20,000
2025-05-22	51.800	53.500	51.800	52.800	52.800	67,000
2025-05-21	52.200	52.400	52.000	52.200	52.200	10,000
2025-05-20	52.600	52.800	52.200	52.600	52.600	28,077
2025-05-19	52.800	53.000	52.600	52.800	52.800	34,000
2025-05-16	53.400	53.600	52.900	53.000	53.000	29,054
2025-05-15	53.200	53.200	51.300	52.900	52.900	28,065
2025-05-14	53.500	53.700	53.100	53.200	53.200	18,000
2025-05-13	53.600	53.800	52.900	52.900	52.900	34,000
2025-05-12	51.700	52.900	51.700	52.600	52.600	41,038
2025-05-09	51.300	51.900	51.300	51.800	51.800	28,051
2025-05-08	51.100	51.900	51.100	51.300	51.300	20,001
2025-05-07	51.100	51.200	50.600	51.000	51.000	37,197
2025-05-06	51.300	51.400	50.000	51.100	51.100	130,118
2025-05-05	52.800	52.800	50.700	51.400	51.400	67,000
2025-05-02	52.400	52.600	51.400	52.500	52.500	59,019

← NewerPage 6 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.