Audix Corporation (TPE:2459)
Taiwan · Delayed Price · Currency is TWD 67.00
+0.60 (0.90%)
Aug 19, 2026, 1:30 PM CST
Audix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 66.50 | 66.50 | 65.90 | 66.40 | 66.40 | -0.15% | 67,046 |
| Aug 17, 2026 | 66.00 | 66.50 | 65.50 | 66.50 | 66.50 | 1.06% | 124,035 |
| Aug 14, 2026 | 66.10 | 66.10 | 65.40 | 65.80 | 65.80 | -0.30% | 76,626 |
| Aug 13, 2026 | 66.40 | 66.70 | 65.70 | 66.00 | 66.00 | -0.30% | 92,566 |
| Aug 12, 2026 | 65.90 | 66.30 | 65.50 | 66.20 | 66.20 | 0.61% | 99,520 |
| Aug 11, 2026 | 66.60 | 66.60 | 65.50 | 65.80 | 65.80 | -0.45% | 57,273 |
| Aug 10, 2026 | 65.80 | 66.70 | 65.80 | 66.10 | 66.10 | 1.38% | 183,698 |
| Aug 7, 2026 | 64.80 | 65.50 | 64.70 | 65.20 | 65.20 | 0.93% | 139,641 |
| Aug 6, 2026 | 64.30 | 64.70 | 64.00 | 64.60 | 64.60 | 0.47% | 74,157 |
| Aug 5, 2026 | 64.30 | 64.90 | 64.30 | 64.30 | 64.30 | 0.63% | 99,092 |
| Aug 4, 2026 | 63.70 | 64.10 | 63.60 | 63.90 | 63.90 | -0.16% | 117,366 |
| Aug 3, 2026 | 64.30 | 64.60 | 63.90 | 64.00 | 64.00 | -0.78% | 96,340 |
| Jul 31, 2026 | 64.60 | 64.80 | 64.40 | 64.50 | 64.50 | 1.42% | 84,684 |
| Jul 30, 2026 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | -1.24% | 78,158 |
| 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 |