Azion Corporation (TPEX:6148)
Taiwan · Delayed Price · Currency is TWD 39.20
+1.85 (4.95%)
Sep 24, 2026, 1:30 PM CST
Azion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 38.60 | 41.05 | 38.60 | 39.20 | 39.20 | 4.95% | 6,818,895 |
| Sep 23, 2026 | 39.65 | 39.95 | 36.85 | 37.35 | 37.35 | -3.61% | 2,023,224 |
| Sep 22, 2026 | 39.95 | 40.20 | 38.65 | 38.75 | 38.75 | -3.13% | 2,685,451 |
| Sep 21, 2026 | 41.95 | 42.10 | 39.15 | 40.00 | 40.00 | 0.38% | 14,884,357 |
| Sep 20, 2026 | 36.25 | 40.00 | 35.90 | 39.85 | 39.85 | - | 1,193,634 |
| Sep 18, 2026 | 36.25 | 39.85 | 35.90 | 39.85 | 39.85 | 9.93% | 9,085,634 |
| Sep 17, 2026 | 37.00 | 38.45 | 35.95 | 36.25 | 36.25 | -1.09% | 5,438,045 |
| Sep 16, 2026 | 37.60 | 38.90 | 36.35 | 36.65 | 36.65 | -2.27% | 21,439,176 |
| Sep 15, 2026 | 37.50 | 37.50 | 35.70 | 37.50 | 37.50 | 9.97% | 4,829,428 |
| Sep 14, 2026 | 33.30 | 34.10 | 33.30 | 34.10 | 34.10 | 10.00% | 1,357,315 |
| Sep 11, 2026 | 28.15 | 31.00 | 28.15 | 31.00 | 31.00 | 9.93% | 1,774,581 |
| Sep 10, 2026 | 28.40 | 28.40 | 28.15 | 28.20 | 28.20 | -0.53% | 56,292 |
| Sep 9, 2026 | 27.55 | 28.55 | 27.55 | 28.35 | 28.35 | - | 71,713 |
| Sep 8, 2026 | 28.30 | 28.35 | 27.95 | 28.35 | 28.35 | -0.35% | 69,159 |
| Sep 7, 2026 | 29.40 | 29.40 | 28.00 | 28.45 | 28.45 | -0.70% | 143,120 |
| Sep 4, 2026 | 27.75 | 28.80 | 27.75 | 28.65 | 28.65 | 3.24% | 164,585 |
| Sep 3, 2026 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 87,729 |
| 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 |