Audix Corporation (TPE:2459)
Taiwan · Delayed Price · Currency is TWD 68.40
+1.00 (1.48%)
At close: Jan 22, 2026
Audix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 67.50 | 68.50 | 67.40 | 68.40 | 68.40 | 1.48% | 172,322 |
| Jan 21, 2026 | 67.50 | 67.70 | 67.00 | 67.40 | 67.40 | -0.59% | 73,219 |
| Jan 20, 2026 | 67.50 | 68.00 | 67.50 | 67.80 | 67.80 | - | 70,953 |
| Jan 19, 2026 | 67.60 | 67.90 | 67.50 | 67.80 | 67.80 | - | 51,545 |
| Jan 16, 2026 | 67.90 | 68.00 | 67.50 | 67.80 | 67.80 | -0.15% | 64,079 |
| Jan 15, 2026 | 67.70 | 67.90 | 67.40 | 67.90 | 67.90 | 0.30% | 71,978 |
| Jan 14, 2026 | 67.50 | 67.80 | 67.00 | 67.70 | 67.70 | 0.30% | 96,558 |
| Jan 13, 2026 | 66.70 | 67.50 | 66.60 | 67.50 | 67.50 | 1.35% | 108,331 |
| Jan 12, 2026 | 66.40 | 66.60 | 66.30 | 66.60 | 66.60 | 0.91% | 78,876 |
| Jan 9, 2026 | 66.00 | 66.00 | 65.60 | 66.00 | 66.00 | -0.15% | 29,484 |
| Jan 8, 2026 | 65.90 | 66.10 | 65.70 | 66.10 | 66.10 | - | 41,282 |
| Jan 7, 2026 | 66.60 | 66.60 | 66.10 | 66.10 | 66.10 | -0.15% | 35,567 |
| Jan 6, 2026 | 66.20 | 66.50 | 66.10 | 66.20 | 66.20 | - | 77,418 |
| Jan 5, 2026 | 66.00 | 66.40 | 65.80 | 66.20 | 66.20 | - | 42,563 |
| Jan 2, 2026 | 65.70 | 66.50 | 65.70 | 66.20 | 66.20 | 0.15% | 50,174 |
| Dec 31, 2025 | 66.00 | 66.50 | 66.00 | 66.10 | 66.10 | 0.61% | 40,517 |
| Dec 30, 2025 | 65.00 | 66.00 | 65.00 | 65.70 | 65.70 | 0.77% | 43,328 |
| Dec 29, 2025 | 65.00 | 65.50 | 65.00 | 65.20 | 65.20 | 0.15% | 521,983 |
| Dec 26, 2025 | 65.10 | 65.20 | 65.10 | 65.10 | 65.10 | - | 22,344 |
| Dec 24, 2025 | 65.60 | 65.60 | 65.10 | 65.10 | 65.10 | -0.76% | 32,498 |
| Dec 23, 2025 | 65.70 | 66.60 | 65.60 | 65.60 | 65.60 | -0.15% | 23,153 |
| Dec 22, 2025 | 65.60 | 65.80 | 65.30 | 65.70 | 65.70 | 0.77% | 39,845 |
| Dec 19, 2025 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.46% | 14,521 |
| Dec 18, 2025 | 64.80 | 65.00 | 64.80 | 64.90 | 64.90 | - | 15,538 |
| Dec 17, 2025 | 66.00 | 66.00 | 64.80 | 64.90 | 64.90 | -0.46% | 45,481 |
| Dec 16, 2025 | 65.80 | 65.80 | 64.50 | 65.20 | 65.20 | -1.51% | 82,984 |
| Dec 15, 2025 | 66.20 | 66.30 | 66.10 | 66.20 | 66.20 | -0.60% | 15,593 |
| Dec 12, 2025 | 66.50 | 66.70 | 66.30 | 66.60 | 66.60 | 0.30% | 48,667 |
| Dec 11, 2025 | 66.60 | 66.70 | 66.30 | 66.40 | 66.40 | -0.30% | 64,210 |
| Dec 10, 2025 | 66.10 | 66.70 | 65.90 | 66.60 | 66.60 | 1.22% | 88,077 |
| Dec 9, 2025 | 65.90 | 66.00 | 65.60 | 65.80 | 65.80 | -0.60% | 18,974 |
| Dec 8, 2025 | 66.40 | 66.40 | 66.00 | 66.20 | 66.20 | 0.30% | 22,824 |
| Dec 5, 2025 | 65.50 | 66.10 | 65.50 | 66.00 | 66.00 | 0.46% | 14,779 |
| Dec 4, 2025 | 66.60 | 66.60 | 65.60 | 65.70 | 65.70 | -1.05% | 88,636 |
| Dec 3, 2025 | 66.80 | 66.80 | 66.40 | 66.40 | 66.40 | -0.60% | 22,561 |
| Dec 2, 2025 | 66.20 | 66.80 | 66.10 | 66.80 | 66.80 | 0.75% | 74,845 |
| Dec 1, 2025 | 66.40 | 66.60 | 66.30 | 66.30 | 66.30 | -0.45% | 21,309 |
| Nov 28, 2025 | 66.60 | 66.80 | 66.30 | 66.60 | 66.60 | - | 28,327 |
| Nov 27, 2025 | 66.70 | 67.00 | 66.40 | 66.60 | 66.60 | -0.15% | 42,513 |
| Nov 26, 2025 | 66.60 | 67.00 | 66.20 | 66.70 | 66.70 | 0.30% | 52,918 |
| Nov 25, 2025 | 66.40 | 66.70 | 66.00 | 66.50 | 66.50 | 0.15% | 40,234 |
| Nov 24, 2025 | 65.50 | 66.40 | 65.10 | 66.40 | 66.40 | 1.07% | 81,351 |
| Nov 21, 2025 | 65.80 | 65.90 | 65.50 | 65.70 | 65.70 | -0.61% | 39,131 |
| Nov 20, 2025 | 66.60 | 66.90 | 65.80 | 66.10 | 66.10 | -0.15% | 40,248 |
| Nov 19, 2025 | 65.60 | 66.30 | 65.50 | 66.20 | 66.20 | 0.91% | 49,503 |
| Nov 18, 2025 | 66.20 | 66.40 | 65.40 | 65.60 | 65.60 | -1.65% | 54,821 |
| Nov 17, 2025 | 66.70 | 68.00 | 66.40 | 66.70 | 66.70 | 0.15% | 271,696 |
| Nov 14, 2025 | 66.00 | 66.90 | 65.80 | 66.60 | 66.60 | 0.45% | 93,683 |
| Nov 13, 2025 | 65.60 | 66.60 | 65.60 | 66.30 | 66.30 | 1.07% | 110,599 |
| Nov 12, 2025 | 65.30 | 65.60 | 65.00 | 65.60 | 65.60 | 0.46% | 66,455 |