Audix Corporation (TPE:2459)
Taiwan · Delayed Price · Currency is TWD 66.70
-0.30 (-0.45%)
May 28, 2026, 1:30 PM CST
Audix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 67.00 | 67.30 | 66.30 | 66.70 | 66.70 | -0.45% | 346,602 |
| May 27, 2026 | 66.50 | 67.40 | 66.50 | 67.00 | 67.00 | - | 299,380 |
| May 26, 2026 | 66.10 | 67.30 | 66.10 | 67.00 | 67.00 | 0.90% | 336,527 |
| May 25, 2026 | 67.00 | 67.00 | 65.90 | 66.40 | 66.40 | -1.04% | 394,143 |
| May 22, 2026 | 66.40 | 67.20 | 66.40 | 67.10 | 67.10 | 0.75% | 197,437 |
| May 21, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 1.06% | 220,295 |
| May 20, 2026 | 66.10 | 66.20 | 65.80 | 65.90 | 65.90 | -0.30% | 164,935 |
| May 19, 2026 | 66.00 | 66.70 | 66.00 | 66.10 | 66.10 | -0.15% | 128,617 |
| May 18, 2026 | 65.70 | 66.30 | 65.20 | 66.20 | 66.20 | 0.61% | 135,423 |
| May 15, 2026 | 65.80 | 66.30 | 65.80 | 65.80 | 65.80 | - | 147,103 |
| May 14, 2026 | 65.80 | 66.60 | 65.80 | 65.80 | 65.80 | 0.30% | 133,141 |
| May 13, 2026 | 66.00 | 66.00 | 64.70 | 65.60 | 65.60 | -1.35% | 172,961 |
| May 12, 2026 | 66.40 | 66.70 | 66.40 | 66.50 | 66.50 | -0.30% | 114,743 |
| May 11, 2026 | 66.20 | 66.90 | 66.20 | 66.70 | 66.70 | - | 162,664 |
| May 8, 2026 | 66.40 | 67.10 | 66.40 | 66.70 | 66.70 | 0.15% | 108,300 |
| May 7, 2026 | 66.70 | 67.30 | 66.60 | 66.60 | 66.60 | -0.15% | 215,930 |
| May 6, 2026 | 66.80 | 67.20 | 66.30 | 66.70 | 66.70 | -0.15% | 205,730 |
| May 5, 2026 | 66.30 | 67.30 | 66.30 | 66.80 | 66.80 | 0.15% | 117,535 |
| May 4, 2026 | 66.90 | 67.20 | 66.20 | 66.70 | 66.70 | - | 134,978 |
| Apr 30, 2026 | 66.70 | 67.10 | 66.70 | 66.70 | 66.70 | -0.45% | 147,420 |
| Apr 29, 2026 | 66.60 | 67.60 | 66.60 | 67.00 | 67.00 | -0.89% | 143,997 |
| Apr 28, 2026 | 66.80 | 67.60 | 66.50 | 67.60 | 67.60 | 1.20% | 79,800 |
| Apr 27, 2026 | 67.10 | 67.60 | 66.40 | 66.80 | 66.80 | -1.76% | 177,083 |
| Apr 24, 2026 | 66.30 | 68.10 | 66.30 | 68.00 | 68.00 | 2.72% | 263,314 |
| Apr 23, 2026 | 67.80 | 68.20 | 66.20 | 66.20 | 66.20 | -2.22% | 275,489 |
| Apr 22, 2026 | 67.90 | 68.50 | 67.70 | 67.70 | 67.70 | -0.88% | 257,019 |
| Apr 21, 2026 | 68.10 | 68.70 | 67.70 | 68.30 | 68.30 | -0.15% | 268,933 |
| Apr 20, 2026 | 67.10 | 69.00 | 67.10 | 68.40 | 68.40 | 3.32% | 382,126 |
| Apr 17, 2026 | 66.00 | 66.20 | 65.80 | 66.20 | 66.20 | 0.30% | 78,384 |
| Apr 16, 2026 | 66.00 | 66.40 | 65.90 | 66.00 | 66.00 | -0.45% | 86,120 |
| Apr 15, 2026 | 65.90 | 66.40 | 65.90 | 66.30 | 66.30 | 0.15% | 59,107 |
| Apr 14, 2026 | 66.00 | 66.40 | 65.90 | 66.20 | 66.20 | 0.15% | 88,170 |
| Apr 13, 2026 | 66.10 | 66.40 | 65.80 | 66.10 | 66.10 | - | 77,285 |
| Apr 10, 2026 | 65.70 | 66.20 | 65.70 | 66.10 | 66.10 | 0.76% | 86,202 |
| Apr 9, 2026 | 65.90 | 65.90 | 65.60 | 65.60 | 65.60 | - | 28,462 |
| Apr 8, 2026 | 64.90 | 65.60 | 64.90 | 65.60 | 65.60 | 1.08% | 55,881 |
| Apr 7, 2026 | 64.70 | 65.50 | 64.70 | 64.90 | 64.90 | 0.15% | 40,633 |
| Apr 2, 2026 | 65.10 | 65.10 | 64.80 | 64.80 | 64.80 | -0.46% | 45,467 |
| Apr 1, 2026 | 65.00 | 65.60 | 65.00 | 65.10 | 65.10 | 0.15% | 78,918 |
| Mar 31, 2026 | 65.30 | 65.40 | 64.80 | 65.00 | 65.00 | -0.15% | 59,548 |
| Mar 30, 2026 | 65.00 | 65.40 | 64.70 | 65.10 | 65.10 | -0.31% | 33,883 |
| Mar 27, 2026 | 65.20 | 65.70 | 65.00 | 65.30 | 65.30 | -0.76% | 51,179 |
| Mar 26, 2026 | 66.00 | 66.00 | 65.60 | 65.80 | 65.80 | 0.15% | 18,888 |
| Mar 25, 2026 | 65.80 | 65.80 | 65.40 | 65.70 | 65.70 | 0.46% | 48,159 |
| Mar 24, 2026 | 65.50 | 65.50 | 65.00 | 65.40 | 65.40 | 0.15% | 30,768 |
| Mar 23, 2026 | 64.80 | 66.10 | 64.40 | 65.30 | 65.30 | -0.46% | 57,353 |
| Mar 20, 2026 | 65.70 | 65.90 | 65.50 | 65.60 | 65.60 | -0.15% | 29,154 |
| Mar 19, 2026 | 66.00 | 66.30 | 65.60 | 65.70 | 65.70 | -1.35% | 114,055 |
| Mar 18, 2026 | 66.50 | 67.00 | 66.50 | 66.60 | 66.60 | 0.45% | 71,279 |
| Mar 17, 2026 | 66.50 | 66.50 | 65.90 | 66.30 | 66.30 | 0.61% | 75,891 |