Axis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	49.700	49.700	49.500	49.500	49.500	20,000
2025-01-21	49.400	49.500	49.200	49.400	49.400	19,000
2025-01-20	49.200	49.450	48.900	49.250	49.250	70,000
2025-01-17	49.500	49.500	48.600	49.200	49.200	56,000
2025-01-16	49.500	49.700	49.500	49.500	49.500	41,000
2025-01-15	49.350	49.500	49.300	49.500	49.500	11,000
2025-01-14	48.500	49.300	48.500	49.300	49.300	26,000
2025-01-13	49.950	49.950	48.450	48.700	48.700	64,000
2025-01-10	49.100	50.300	49.100	50.000	50.000	36,000
2025-01-09	49.750	49.750	48.350	49.300	49.300	110,000
2025-01-08	50.000	50.100	49.300	50.000	50.000	79,000
2025-01-07	50.600	50.600	50.100	50.100	50.100	63,000
2025-01-06	51.100	51.200	50.800	50.900	50.900	56,000
2025-01-03	51.700	52.000	51.200	51.200	51.200	84,000
2025-01-02	52.000	52.000	51.700	51.700	51.700	65,000
2024-12-31	52.100	52.400	51.900	52.100	52.100	43,000
2024-12-30	52.200	52.300	51.900	52.300	52.300	38,000
2024-12-27	52.500	53.500	52.500	52.600	52.600	56,000
2024-12-26	52.400	52.700	52.100	52.600	52.600	42,000
2024-12-25	52.500	52.600	52.300	52.400	52.400	25,000
2024-12-24	52.600	52.700	52.200	52.400	52.400	44,000
2024-12-23	52.400	52.700	52.000	52.600	52.600	58,000
2024-12-20	52.100	52.500	52.000	52.200	52.200	34,000
2024-12-19	52.500	52.700	51.800	52.200	52.200	55,000
2024-12-18	52.700	53.100	52.500	52.700	52.700	71,000
2024-12-17	52.300	53.200	52.200	53.000	53.000	64,000
2024-12-16	54.600	54.600	52.000	52.200	52.200	223,000
2024-12-13	55.800	56.100	54.400	54.400	54.400	107,000
2024-12-12	57.100	57.200	56.000	56.100	56.100	61,000
2024-12-11	57.000	57.000	55.800	56.000	56.000	112,000
2024-12-10	57.300	57.400	57.100	57.100	57.100	39,000
2024-12-09	57.900	58.000	57.300	57.500	57.500	43,000
2024-12-06	58.500	58.500	58.000	58.000	58.000	43,000
2024-12-05	57.700	58.800	57.700	58.300	58.300	47,000
2024-12-04	57.500	58.200	57.100	58.000	58.000	59,000
2024-12-03	57.600	57.900	57.500	57.500	57.500	28,000
2024-12-02	57.500	57.700	57.200	57.300	57.300	29,000
2024-11-29	57.500	57.600	57.000	57.200	57.200	69,000
2024-11-28	58.000	58.000	56.900	57.900	57.900	51,000
2024-11-27	59.700	59.700	58.300	58.300	58.300	75,000
2024-11-26	60.100	60.300	59.700	59.700	59.700	40,000
2024-11-25	59.700	60.700	59.500	59.700	59.700	55,000
2024-11-22	59.600	59.700	59.400	59.700	59.700	47,000
2024-11-21	57.800	60.300	57.300	59.400	59.400	92,000
2024-11-20	58.700	58.800	57.800	57.800	57.800	70,323
2024-11-19	56.800	58.700	56.800	58.700	58.700	74,000
2024-11-18	58.200	58.300	56.500	57.000	57.000	97,000
2024-11-15	58.700	59.900	58.200	58.400	58.400	96,000
2024-11-14	59.500	60.000	58.800	58.800	58.800	170,000
2024-11-13	60.400	60.800	59.600	60.000	60.000	163,000
2024-11-12	60.600	62.900	60.200	61.500	61.500	197,000
2024-11-11	64.700	64.700	63.600	63.800	63.800	40,000
2024-11-08	65.500	65.700	64.500	64.500	64.500	69,000
2024-11-07	64.400	65.600	64.400	65.100	65.100	28,000
2024-11-06	64.900	64.900	64.300	64.400	64.400	48,000
2024-11-05	64.900	65.100	64.700	64.700	64.700	32,000
2024-11-04	65.600	65.700	64.700	64.700	64.700	53,000
2024-11-01	66.300	66.300	65.200	65.600	65.600	61,000
2024-10-31	66.300	66.300	66.300	66.300	66.300	0
2024-10-30	67.300	67.300	66.300	66.300	66.300	71,000

← NewerPage 8 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.