Audix Corporation (TPE:2459)
Taiwan · Delayed Price · Currency is TWD 65.90
-0.20 (-0.30%)
Sep 9, 2026, 10:24 AM CST
Audix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 66.80 | 66.80 | 65.60 | 66.40 | 66.40 | - | 90,921 |
| Sep 4, 2026 | 66.40 | 67.00 | 66.10 | 66.40 | 66.40 | 0.15% | 52,489 |
| Sep 3, 2026 | 67.10 | 67.10 | 66.30 | 66.30 | 66.30 | -0.90% | 46,361 |
| Sep 2, 2026 | 66.80 | 67.00 | 66.50 | 66.90 | 66.90 | 0.30% | 61,598 |
| Sep 1, 2026 | 66.80 | 67.00 | 66.20 | 66.70 | 66.70 | -0.30% | 54,599 |
| Aug 31, 2026 | 67.30 | 67.30 | 66.60 | 66.90 | 66.90 | -0.30% | 30,324 |
| Aug 28, 2026 | 67.20 | 67.20 | 66.80 | 67.10 | 67.10 | - | 70,609 |
| Aug 27, 2026 | 67.30 | 67.30 | 66.90 | 67.10 | 67.10 | -0.30% | 57,757 |
| Aug 26, 2026 | 67.40 | 67.50 | 66.60 | 67.30 | 67.30 | 0.90% | 110,378 |
| Aug 25, 2026 | 67.10 | 67.50 | 66.70 | 66.70 | 66.70 | -0.74% | 60,351 |
| Aug 24, 2026 | 67.40 | 67.70 | 66.70 | 67.20 | 67.20 | 0.15% | 142,084 |
| Aug 21, 2026 | 67.30 | 67.30 | 66.80 | 67.10 | 67.10 | 0.15% | 71,819 |
| Aug 20, 2026 | 67.50 | 67.50 | 66.90 | 67.00 | 67.00 | - | 63,978 |
| Aug 19, 2026 | 66.30 | 67.70 | 66.30 | 67.00 | 67.00 | 0.90% | 167,851 |
| 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 |