Audix Corporation (TPE:2459)
Taiwan · Delayed Price · Currency is TWD 63.60
-0.80 (-1.24%)
Jul 30, 2026, 12:23 PM CST
Audix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 65.20 | 65.40 | 63.60 | 64.40 | 64.40 | -1.08% | 237,257 |
| Jul 28, 2026 | 64.70 | 65.40 | 64.40 | 65.10 | 65.10 | - | 179,561 |
| Jul 27, 2026 | 65.30 | 65.40 | 65.00 | 65.10 | 65.10 | -0.31% | 64,397 |
| Jul 24, 2026 | 65.30 | 65.50 | 65.00 | 65.30 | 65.30 | -0.31% | 64,536 |
| Jul 23, 2026 | 65.70 | 65.70 | 64.50 | 65.50 | 65.50 | 0.61% | 78,192 |
| Jul 22, 2026 | 65.70 | 66.00 | 65.10 | 65.10 | 65.10 | -0.61% | 97,752 |
| Jul 21, 2026 | 65.30 | 65.80 | 65.20 | 65.50 | 65.50 | 0.61% | 73,675 |
| Jul 20, 2026 | 65.40 | 65.50 | 64.70 | 65.10 | 65.10 | -0.31% | 120,619 |
| Jul 17, 2026 | 66.00 | 67.00 | 65.20 | 65.30 | 65.30 | -2.83% | 357,478 |
| Jul 16, 2026 | 65.80 | 67.90 | 65.70 | 67.20 | 67.20 | 4.35% | 791,093 |
| Jul 15, 2026 | 64.40 | 64.60 | 64.10 | 64.40 | 64.40 | 0.63% | 135,373 |
| Jul 14, 2026 | 64.80 | 64.80 | 63.60 | 64.00 | 64.00 | -0.78% | 126,568 |
| Jul 13, 2026 | 63.70 | 64.60 | 63.70 | 64.50 | 64.50 | 1.26% | 147,417 |
| Jul 9, 2026 | 63.60 | 63.80 | 63.40 | 63.70 | 63.70 | 0.63% | 47,206 |
| Jul 8, 2026 | 63.50 | 63.70 | 63.10 | 63.30 | 63.30 | -0.31% | 111,785 |
| Jul 7, 2026 | 64.20 | 64.20 | 63.50 | 63.50 | 63.50 | -0.94% | 98,381 |
| Jul 6, 2026 | 64.50 | 65.00 | 64.10 | 64.10 | 64.10 | -0.31% | 64,890 |
| Jul 3, 2026 | 64.00 | 64.50 | 63.80 | 64.30 | 64.30 | 0.47% | 44,400 |
| Jul 2, 2026 | 63.90 | 64.20 | 63.80 | 64.00 | 64.00 | -0.31% | 54,490 |
| Jul 1, 2026 | 64.00 | 64.40 | 63.80 | 64.20 | 64.20 | - | 76,388 |
| Jun 30, 2026 | 63.60 | 64.20 | 63.20 | 64.20 | 64.20 | 1.10% | 190,768 |
| Jun 29, 2026 | 63.60 | 64.10 | 63.50 | 63.50 | 63.50 | 0.32% | 42,285 |
| Jun 26, 2026 | 63.80 | 63.80 | 63.10 | 63.30 | 63.30 | -1.09% | 93,325 |
| Jun 25, 2026 | 64.30 | 64.40 | 63.50 | 64.00 | 64.00 | - | 137,308 |
| Jun 24, 2026 | 63.50 | 64.20 | 63.40 | 64.00 | 64.00 | -0.16% | 70,942 |
| Jun 23, 2026 | 64.80 | 64.80 | 64.10 | 64.10 | 64.10 | -1.38% | 125,601 |
| Jun 22, 2026 | 64.50 | 65.00 | 63.80 | 65.00 | 65.00 | 0.93% | 234,097 |
| Jun 18, 2026 | 65.00 | 65.10 | 64.30 | 64.40 | 64.40 | -0.46% | 217,275 |
| Jun 17, 2026 | 65.10 | 65.60 | 64.70 | 64.70 | 64.70 | -0.61% | 233,842 |
| Jun 16, 2026 | 65.00 | 65.50 | 64.60 | 65.10 | 65.10 | 1.08% | 378,229 |
| Jun 15, 2026 | 68.90 | 69.20 | 68.50 | 68.60 | 64.41 | -0.58% | 629,784 |
| Jun 12, 2026 | 68.50 | 69.20 | 68.40 | 69.00 | 64.78 | 1.02% | 321,011 |
| Jun 11, 2026 | 68.50 | 69.60 | 68.00 | 68.30 | 64.12 | -1.16% | 290,619 |
| Jun 10, 2026 | 68.00 | 70.00 | 68.00 | 69.10 | 64.88 | 0.58% | 258,909 |
| Jun 9, 2026 | 68.00 | 68.80 | 67.40 | 68.70 | 64.50 | 1.18% | 247,668 |
| Jun 8, 2026 | 68.40 | 68.40 | 66.60 | 67.90 | 63.75 | -2.02% | 294,165 |
| Jun 5, 2026 | 69.50 | 70.00 | 68.90 | 69.30 | 65.06 | -1.00% | 193,505 |
| Jun 4, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 65.72 | -0.99% | 211,542 |
| Jun 3, 2026 | 71.40 | 72.00 | 70.30 | 70.70 | 66.38 | -0.28% | 414,216 |
| Jun 2, 2026 | 67.00 | 70.90 | 67.00 | 70.90 | 66.57 | 5.35% | 923,921 |
| Jun 1, 2026 | 67.50 | 67.50 | 66.80 | 67.30 | 63.19 | 0.30% | 325,447 |
| May 29, 2026 | 67.00 | 67.40 | 66.90 | 67.10 | 63.00 | 0.60% | 261,063 |
| May 28, 2026 | 67.00 | 67.30 | 66.30 | 66.70 | 62.62 | -0.45% | 346,702 |
| May 27, 2026 | 66.50 | 67.40 | 66.50 | 67.00 | 62.90 | - | 299,380 |
| May 26, 2026 | 66.10 | 67.30 | 66.10 | 67.00 | 62.90 | 0.90% | 336,527 |
| May 25, 2026 | 67.00 | 67.00 | 65.90 | 66.40 | 62.34 | -1.04% | 394,263 |
| May 22, 2026 | 66.40 | 67.20 | 66.40 | 67.10 | 63.00 | 0.75% | 198,984 |
| May 21, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 62.53 | 1.06% | 220,295 |
| May 20, 2026 | 66.10 | 66.20 | 65.80 | 65.90 | 61.87 | -0.30% | 164,935 |
| May 19, 2026 | 66.00 | 66.70 | 66.00 | 66.10 | 62.06 | -0.15% | 128,617 |