Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	53.000	53.300	52.400	52.600	52.600	64,010
2025-04-29	51.900	52.900	51.900	52.900	52.900	32,000
2025-04-28	51.100	52.500	51.100	51.900	51.900	46,009
2025-04-25	50.700	52.000	50.700	51.400	51.400	23,000
2025-04-24	50.300	51.000	50.300	50.400	50.400	29,000
2025-04-23	50.300	50.900	50.000	50.300	50.300	47,000
2025-04-22	48.800	49.900	48.800	49.500	49.500	37,001
2025-04-21	50.600	50.600	49.700	50.200	50.200	55,000
2025-04-18	51.300	51.500	50.800	50.800	50.800	26,000
2025-04-17	50.000	51.900	50.000	51.200	51.200	57,000
2025-04-16	53.300	53.300	52.000	52.500	52.500	41,000
2025-04-15	51.200	52.800	51.100	52.600	52.600	64,019
2025-04-14	53.200	54.900	50.800	51.100	51.100	130,000
2025-04-11	51.000	51.200	48.100	51.100	51.100	90,000
2025-04-10	49.500	51.800	49.500	51.800	51.800	146,077
2025-04-09	48.600	49.900	46.800	47.150	47.150	192,000
2025-04-08	47.600	50.400	47.600	48.700	48.700	320,000
2025-04-07	52.800	52.800	52.800	52.800	52.800	41,136
2025-04-02	58.000	58.600	57.800	58.600	58.600	37,000
2025-04-01	56.400	58.200	56.400	58.000	58.000	44,004
2025-03-31	58.000	58.000	56.300	56.500	56.500	101,001
2025-03-28	59.500	59.700	58.500	58.500	58.500	67,844
2025-03-27	60.300	60.300	59.600	59.600	59.600	61,000
2025-03-26	60.200	60.200	60.100	60.200	60.200	13,000
2025-03-25	61.100	61.100	60.100	60.200	60.200	68,000
2025-03-24	61.000	61.200	60.800	61.100	61.100	58,000
2025-03-21	61.000	61.000	60.800	60.800	60.800	33,000
2025-03-20	60.300	61.400	60.300	61.200	61.200	96,000
2025-03-19	60.600	60.700	60.100	60.500	60.500	62,001
2025-03-18	60.600	60.600	59.800	60.600	60.600	92,000
2025-03-17	60.600	60.600	60.200	60.600	60.600	40,001
2025-03-14	60.200	60.600	59.800	60.000	60.000	44,002
2025-03-13	61.000	61.500	60.000	60.200	60.200	69,000
2025-03-12	60.000	60.700	60.000	60.400	60.400	69,000
2025-03-11	59.900	60.000	59.200	59.600	59.600	141,000
2025-03-10	60.900	60.900	60.300	60.600	60.600	61,000
2025-03-07	61.600	61.600	60.000	60.600	60.600	165,000
2025-03-06	61.400	62.200	61.400	61.500	61.500	157,202
2025-03-05	62.100	62.300	61.300	61.700	61.700	138,000
2025-03-04	61.600	61.800	60.300	61.800	61.800	384,100
2025-03-03	63.000	65.200	61.400	62.600	62.600	2,002,015
2025-02-27	57.400	60.900	57.400	60.900	60.900	634,005
2025-02-26	55.600	55.600	55.300	55.400	55.400	23,011
2025-02-25	55.400	55.900	55.200	55.600	55.600	22,000
2025-02-24	55.500	55.900	54.800	55.400	55.400	34,107
2025-02-21	56.400	56.400	55.900	55.900	55.900	40,000
2025-02-20	55.700	57.000	55.700	56.000	56.000	27,016
2025-02-19	55.700	56.000	55.300	55.700	55.700	23,000
2025-02-18	56.000	56.100	55.300	55.700	55.700	47,275
2025-02-17	54.600	55.900	54.600	55.800	55.800	57,073
2025-02-14	54.900	54.900	54.500	54.600	54.600	36,100
2025-02-13	55.700	55.700	54.500	54.900	54.900	57,300
2025-02-12	54.100	55.000	53.900	53.900	53.900	81,056
2025-02-11	52.800	53.500	52.800	53.300	53.300	23,000
2025-02-10	53.500	53.500	52.400	52.700	52.700	39,350
2025-02-07	53.600	54.600	53.200	53.700	53.700	68,055
2025-02-06	51.300	54.000	51.200	53.600	53.600	130,000
2025-02-05	50.100	51.200	50.000	50.800	50.800	50,000
2025-02-04	49.950	50.400	49.800	50.100	50.100	19,000
2025-02-03	50.800	50.900	49.750	49.800	49.800	73,100

← NewerPage 7 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.