Azion Corporation (TPEX:6148)
Taiwan · Delayed Price · Currency is TWD 27.75
-0.25 (-0.89%)
Sep 3, 2026, 1:30 PM CST
Azion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 28.00 | 28.10 | 27.70 | 28.00 | 28.00 | - | 35,341 |
| Sep 1, 2026 | 28.00 | 28.15 | 27.90 | 28.00 | 28.00 | - | 34,570 |
| Aug 31, 2026 | 27.75 | 28.30 | 27.75 | 28.00 | 28.00 | -1.06% | 41,006 |
| Aug 28, 2026 | 28.80 | 28.80 | 28.25 | 28.30 | 28.30 | 0.18% | 95,907 |
| Aug 27, 2026 | 28.50 | 28.50 | 28.10 | 28.25 | 28.25 | - | 119,921 |
| Aug 26, 2026 | 27.15 | 28.25 | 27.15 | 28.25 | 28.25 | 3.10% | 81,447 |
| Aug 25, 2026 | 27.20 | 27.40 | 26.90 | 27.40 | 27.40 | - | 122,330 |
| Aug 24, 2026 | 27.60 | 27.60 | 27.35 | 27.40 | 27.40 | -0.36% | 78,967 |
| Aug 21, 2026 | 27.80 | 27.80 | 27.45 | 27.50 | 27.50 | - | 82,373 |
| Aug 20, 2026 | 27.70 | 28.15 | 27.50 | 27.50 | 27.50 | -0.36% | 79,796 |
| Aug 19, 2026 | 27.50 | 27.75 | 27.20 | 27.60 | 27.60 | -0.36% | 73,205 |
| Aug 18, 2026 | 28.00 | 28.50 | 27.70 | 27.70 | 27.70 | -2.64% | 197,741 |
| Aug 17, 2026 | 28.50 | 28.50 | 28.00 | 28.45 | 28.45 | -0.35% | 150,946 |
| Aug 14, 2026 | 29.00 | 30.15 | 28.55 | 28.55 | 28.55 | -0.35% | 620,239 |
| Aug 13, 2026 | 28.80 | 28.90 | 28.45 | 28.65 | 28.65 | 0.53% | 67,559 |
| Aug 12, 2026 | 28.80 | 28.95 | 28.20 | 28.50 | 28.50 | 0.53% | 96,888 |
| Aug 11, 2026 | 28.95 | 29.20 | 28.10 | 28.35 | 28.35 | -0.87% | 286,301 |
| Aug 10, 2026 | 27.85 | 28.60 | 27.55 | 28.60 | 28.60 | 1.96% | 196,041 |
| Aug 7, 2026 | 28.25 | 28.50 | 27.80 | 28.05 | 28.05 | - | 258,676 |
| Aug 6, 2026 | 29.15 | 29.15 | 27.75 | 28.05 | 28.05 | -5.56% | 725,669 |
| Aug 5, 2026 | 28.00 | 29.70 | 28.00 | 29.70 | 29.70 | 10.00% | 1,059,215 |
| Aug 4, 2026 | 27.05 | 27.20 | 26.70 | 27.00 | 27.00 | 0.19% | 217,408 |
| Aug 3, 2026 | 26.45 | 26.95 | 26.30 | 26.95 | 26.95 | 1.70% | 165,204 |
| Jul 31, 2026 | 26.40 | 26.95 | 26.20 | 26.50 | 26.50 | 5.16% | 135,703 |
| Jul 30, 2026 | 25.75 | 26.60 | 25.20 | 25.20 | 25.20 | -2.14% | 261,178 |
| Jul 29, 2026 | 27.70 | 27.80 | 24.70 | 25.75 | 25.75 | -6.02% | 798,378 |
| Jul 28, 2026 | 27.80 | 31.00 | 27.40 | 27.40 | 27.40 | -4.86% | 1,503,131 |
| Jul 27, 2026 | 28.15 | 28.80 | 28.00 | 28.80 | 28.80 | 1.41% | 155,009 |
| Jul 24, 2026 | 29.15 | 29.50 | 28.25 | 28.40 | 28.40 | -2.74% | 205,028 |
| Jul 23, 2026 | 30.15 | 30.15 | 29.15 | 29.20 | 29.20 | -2.34% | 173,672 |
| Jul 22, 2026 | 31.20 | 31.20 | 29.50 | 29.90 | 29.90 | 0.67% | 152,264 |
| Jul 21, 2026 | 28.65 | 29.70 | 28.40 | 29.70 | 29.70 | 3.85% | 125,316 |
| Jul 20, 2026 | 29.25 | 29.60 | 28.25 | 28.60 | 28.60 | -2.22% | 252,158 |
| Jul 17, 2026 | 30.85 | 30.95 | 29.15 | 29.25 | 29.25 | -4.88% | 318,858 |
| Jul 16, 2026 | 30.90 | 31.20 | 30.50 | 30.75 | 30.75 | -0.65% | 115,457 |
| Jul 15, 2026 | 31.00 | 31.05 | 29.65 | 30.95 | 30.95 | 0.98% | 341,409 |
| Jul 14, 2026 | 31.20 | 31.25 | 29.60 | 30.65 | 30.65 | -1.92% | 433,283 |
| Jul 13, 2026 | 32.55 | 33.25 | 31.25 | 31.25 | 31.25 | -3.99% | 296,466 |
| Jul 9, 2026 | 32.50 | 32.85 | 32.20 | 32.55 | 32.55 | 0.15% | 212,133 |
| Jul 8, 2026 | 33.30 | 33.75 | 32.20 | 32.50 | 32.50 | -2.26% | 367,201 |
| Jul 7, 2026 | 33.85 | 36.85 | 33.25 | 33.25 | 33.25 | -1.34% | 1,570,517 |
| Jul 6, 2026 | 34.50 | 34.50 | 33.15 | 33.70 | 33.70 | -0.88% | 486,002 |
| Jul 3, 2026 | 33.05 | 35.45 | 32.90 | 34.00 | 34.00 | 1.34% | 2,328,358 |
| Jul 2, 2026 | 30.50 | 33.55 | 30.50 | 33.55 | 33.55 | 10.00% | 758,173 |
| Jul 1, 2026 | 30.85 | 31.20 | 30.20 | 30.50 | 30.50 | -1.45% | 257,741 |
| Jun 30, 2026 | 30.50 | 30.95 | 30.30 | 30.95 | 30.95 | 2.48% | 182,859 |
| Jun 29, 2026 | 31.35 | 31.65 | 30.15 | 30.20 | 30.20 | -1.95% | 287,812 |
| Jun 26, 2026 | 32.30 | 32.30 | 30.65 | 30.80 | 30.80 | -3.60% | 420,803 |
| Jun 25, 2026 | 33.65 | 33.65 | 31.90 | 31.95 | 31.95 | -3.03% | 317,339 |
| Jun 24, 2026 | 32.35 | 33.80 | 32.10 | 32.95 | 32.95 | 1.07% | 267,213 |