Audix Corporation (TPE:2459)
Taiwan
· Delayed Price · Currency is TWD 65.90
+1.60 (2.49%)
Mar 10, 2026, 9:14 AM CST
Audix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.00 | 65.10 | 63.80 | 64.30 | 64.30 | -2.58% | 110,750 |
| Mar 6, 2026 | 65.70 | 66.00 | 65.70 | 66.00 | 66.00 | -0.15% | 20,896 |
| Mar 5, 2026 | 66.00 | 66.40 | 65.90 | 66.10 | 66.10 | 0.92% | 52,197 |
| Mar 4, 2026 | 66.30 | 66.40 | 65.40 | 65.50 | 65.50 | -2.53% | 155,923 |
| Mar 3, 2026 | 67.00 | 67.80 | 66.80 | 67.20 | 67.20 | -0.15% | 67,687 |
| Mar 2, 2026 | 67.40 | 67.40 | 67.00 | 67.30 | 67.30 | -0.15% | 37,761 |
| Feb 26, 2026 | 67.10 | 67.40 | 66.70 | 67.40 | 67.40 | 0.30% | 64,819 |
| Feb 25, 2026 | 67.10 | 67.40 | 66.80 | 67.20 | 67.20 | -0.88% | 86,613 |
| Feb 24, 2026 | 67.90 | 67.90 | 67.20 | 67.80 | 67.80 | 0.59% | 129,744 |
| Feb 23, 2026 | 65.90 | 67.50 | 65.10 | 67.40 | 67.40 | 2.12% | 173,947 |
| Feb 11, 2026 | 66.00 | 66.30 | 65.00 | 66.00 | 66.00 | - | 90,836 |
| Feb 10, 2026 | 66.30 | 66.30 | 65.50 | 66.00 | 66.00 | 1.07% | 49,721 |
| Feb 9, 2026 | 65.40 | 65.90 | 65.20 | 65.30 | 65.30 | 0.31% | 26,839 |
| Feb 6, 2026 | 65.50 | 65.50 | 64.80 | 65.10 | 65.10 | -1.06% | 45,653 |
| Feb 5, 2026 | 65.80 | 66.00 | 65.70 | 65.80 | 65.80 | -0.60% | 47,829 |
| Feb 4, 2026 | 65.70 | 66.60 | 65.70 | 66.20 | 66.20 | 0.76% | 18,084 |
| Feb 3, 2026 | 65.90 | 66.20 | 65.70 | 65.70 | 65.70 | -0.15% | 79,432 |
| Feb 2, 2026 | 66.50 | 66.50 | 65.60 | 65.80 | 65.80 | -1.05% | 91,441 |
| Jan 30, 2026 | 67.00 | 67.00 | 65.80 | 66.50 | 66.50 | -1.77% | 147,939 |
| Jan 29, 2026 | 67.80 | 67.90 | 67.40 | 67.70 | 67.70 | - | 44,788 |
| Jan 28, 2026 | 67.80 | 68.00 | 67.30 | 67.70 | 67.70 | -0.15% | 48,107 |
| Jan 27, 2026 | 67.50 | 67.80 | 67.30 | 67.80 | 67.80 | 0.30% | 54,239 |
| Jan 26, 2026 | 68.50 | 68.50 | 67.50 | 67.60 | 67.60 | -1.17% | 47,219 |
| Jan 23, 2026 | 69.00 | 69.00 | 67.70 | 68.40 | 68.40 | - | 66,831 |
| Jan 22, 2026 | 67.50 | 68.50 | 67.40 | 68.40 | 68.40 | 1.48% | 172,322 |
| Jan 21, 2026 | 67.50 | 67.70 | 67.00 | 67.40 | 67.40 | -0.59% | 73,219 |
| Jan 20, 2026 | 67.50 | 68.00 | 67.50 | 67.80 | 67.80 | - | 70,953 |
| Jan 19, 2026 | 67.60 | 67.90 | 67.50 | 67.80 | 67.80 | - | 51,545 |
| Jan 16, 2026 | 67.90 | 68.00 | 67.50 | 67.80 | 67.80 | -0.15% | 64,079 |
| Jan 15, 2026 | 67.70 | 67.90 | 67.40 | 67.90 | 67.90 | 0.30% | 71,978 |
| Jan 14, 2026 | 67.50 | 67.80 | 67.00 | 67.70 | 67.70 | 0.30% | 96,558 |
| Jan 13, 2026 | 66.70 | 67.50 | 66.60 | 67.50 | 67.50 | 1.35% | 108,331 |
| Jan 12, 2026 | 66.40 | 66.60 | 66.30 | 66.60 | 66.60 | 0.91% | 78,876 |
| Jan 9, 2026 | 66.00 | 66.00 | 65.60 | 66.00 | 66.00 | -0.15% | 29,484 |
| Jan 8, 2026 | 65.90 | 66.10 | 65.70 | 66.10 | 66.10 | - | 41,282 |
| Jan 7, 2026 | 66.60 | 66.60 | 66.10 | 66.10 | 66.10 | -0.15% | 35,567 |
| Jan 6, 2026 | 66.20 | 66.50 | 66.10 | 66.20 | 66.20 | - | 77,418 |
| Jan 5, 2026 | 66.00 | 66.40 | 65.80 | 66.20 | 66.20 | - | 42,563 |
| Jan 2, 2026 | 65.70 | 66.50 | 65.70 | 66.20 | 66.20 | 0.15% | 50,174 |
| Dec 31, 2025 | 66.00 | 66.50 | 66.00 | 66.10 | 66.10 | 0.61% | 40,517 |
| Dec 30, 2025 | 65.00 | 66.00 | 65.00 | 65.70 | 65.70 | 0.77% | 43,328 |
| Dec 29, 2025 | 65.00 | 65.50 | 65.00 | 65.20 | 65.20 | 0.15% | 521,983 |
| Dec 26, 2025 | 65.10 | 65.20 | 65.10 | 65.10 | 65.10 | - | 22,344 |
| Dec 24, 2025 | 65.60 | 65.60 | 65.10 | 65.10 | 65.10 | -0.76% | 32,498 |
| Dec 23, 2025 | 65.70 | 66.60 | 65.60 | 65.60 | 65.60 | -0.15% | 23,153 |
| Dec 22, 2025 | 65.60 | 65.80 | 65.30 | 65.70 | 65.70 | 0.77% | 39,845 |
| Dec 19, 2025 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.46% | 14,521 |
| Dec 18, 2025 | 64.80 | 65.00 | 64.80 | 64.90 | 64.90 | - | 15,538 |
| Dec 17, 2025 | 66.00 | 66.00 | 64.80 | 64.90 | 64.90 | -0.46% | 45,481 |
| Dec 16, 2025 | 65.80 | 65.80 | 64.50 | 65.20 | 65.20 | -1.51% | 82,984 |
| Dec 15, 2025 | 66.20 | 66.30 | 66.10 | 66.20 | 66.20 | -0.60% | 15,593 |
| Dec 12, 2025 | 66.50 | 66.70 | 66.30 | 66.60 | 66.60 | 0.30% | 48,667 |
| Dec 11, 2025 | 66.60 | 66.70 | 66.30 | 66.40 | 66.40 | -0.30% | 64,210 |
| Dec 10, 2025 | 66.10 | 66.70 | 65.90 | 66.60 | 66.60 | 1.22% | 88,077 |
| Dec 9, 2025 | 65.90 | 66.00 | 65.60 | 65.80 | 65.80 | -0.60% | 18,974 |
| Dec 8, 2025 | 66.40 | 66.40 | 66.00 | 66.20 | 66.20 | 0.30% | 22,824 |
| Dec 5, 2025 | 65.50 | 66.10 | 65.50 | 66.00 | 66.00 | 0.46% | 14,779 |
| Dec 4, 2025 | 66.60 | 66.60 | 65.60 | 65.70 | 65.70 | -1.05% | 89,077 |
| Dec 3, 2025 | 66.80 | 66.80 | 66.40 | 66.40 | 66.40 | -0.60% | 22,561 |
| Dec 2, 2025 | 66.20 | 66.80 | 66.10 | 66.80 | 66.80 | 0.75% | 74,845 |
| Dec 1, 2025 | 66.40 | 66.60 | 66.30 | 66.30 | 66.30 | -0.45% | 21,309 |
| Nov 28, 2025 | 66.60 | 66.80 | 66.30 | 66.60 | 66.60 | - | 28,327 |
| Nov 27, 2025 | 66.70 | 67.00 | 66.40 | 66.60 | 66.60 | -0.15% | 42,513 |
| Nov 26, 2025 | 66.60 | 67.00 | 66.20 | 66.70 | 66.70 | 0.30% | 52,918 |
| Nov 25, 2025 | 66.40 | 66.70 | 66.00 | 66.50 | 66.50 | 0.15% | 40,234 |
| Nov 24, 2025 | 65.50 | 66.40 | 65.10 | 66.40 | 66.40 | 1.07% | 81,351 |
| Nov 21, 2025 | 65.80 | 65.90 | 65.50 | 65.70 | 65.70 | -0.61% | 39,131 |
| Nov 20, 2025 | 66.60 | 66.90 | 65.80 | 66.10 | 66.10 | -0.15% | 40,248 |
| Nov 19, 2025 | 65.60 | 66.30 | 65.50 | 66.20 | 66.20 | 0.91% | 49,503 |
| Nov 18, 2025 | 66.20 | 66.40 | 65.40 | 65.60 | 65.60 | -1.65% | 54,821 |
| Nov 17, 2025 | 66.70 | 68.00 | 66.40 | 66.70 | 66.70 | 0.15% | 271,696 |
| Nov 14, 2025 | 66.00 | 66.90 | 65.80 | 66.60 | 66.60 | 0.45% | 93,683 |
| Nov 13, 2025 | 65.60 | 66.60 | 65.60 | 66.30 | 66.30 | 1.07% | 110,599 |
| Nov 12, 2025 | 65.30 | 65.60 | 65.00 | 65.60 | 65.60 | 0.46% | 66,455 |
| Nov 11, 2025 | 65.00 | 65.30 | 64.50 | 65.30 | 65.30 | 0.46% | 105,944 |
| Nov 10, 2025 | 65.20 | 65.30 | 64.80 | 65.00 | 65.00 | -0.31% | 43,322 |
| Nov 7, 2025 | 65.70 | 65.70 | 65.10 | 65.20 | 65.20 | -0.91% | 42,907 |
| Nov 6, 2025 | 65.90 | 66.10 | 65.60 | 65.80 | 65.80 | 0.15% | 33,524 |
| Nov 5, 2025 | 66.10 | 66.10 | 65.30 | 65.70 | 65.70 | -0.76% | 31,804 |
| Nov 4, 2025 | 66.10 | 66.30 | 65.70 | 66.20 | 66.20 | 0.91% | 87,858 |
| Nov 3, 2025 | 65.20 | 65.60 | 64.60 | 65.60 | 65.60 | 1.55% | 102,971 |
| Oct 31, 2025 | 65.30 | 65.30 | 64.40 | 64.60 | 64.60 | -0.62% | 40,558 |
| Oct 30, 2025 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | - | 23,651 |
| Oct 29, 2025 | 64.00 | 65.10 | 64.00 | 65.00 | 65.00 | -0.61% | 201,537 |
| Oct 28, 2025 | 65.20 | 65.50 | 64.80 | 65.40 | 65.40 | 0.93% | 74,011 |
| Oct 27, 2025 | 64.80 | 64.90 | 64.50 | 64.80 | 64.80 | 0.78% | 72,515 |
| Oct 23, 2025 | 64.30 | 64.80 | 64.00 | 64.30 | 64.30 | - | 301,564 |
| Oct 22, 2025 | 64.40 | 64.40 | 64.10 | 64.30 | 64.30 | 0.31% | 70,860 |
| Oct 21, 2025 | 64.30 | 64.40 | 64.00 | 64.10 | 64.10 | -0.16% | 74,576 |
| Oct 20, 2025 | 64.30 | 64.50 | 64.10 | 64.20 | 64.20 | 0.31% | 63,313 |
| Oct 17, 2025 | 64.30 | 64.80 | 64.00 | 64.00 | 64.00 | 0.16% | 116,846 |
| Oct 16, 2025 | 64.20 | 64.70 | 63.90 | 63.90 | 63.90 | 2.24% | 297,943 |
| Oct 15, 2025 | 62.80 | 63.00 | 62.50 | 62.50 | 62.50 | - | 27,903 |
| Oct 14, 2025 | 62.70 | 63.20 | 62.40 | 62.50 | 62.50 | -0.16% | 82,794 |
| Oct 13, 2025 | 63.00 | 63.00 | 61.90 | 62.60 | 62.60 | -1.11% | 106,500 |
| Oct 9, 2025 | 63.30 | 63.70 | 63.00 | 63.30 | 63.30 | - | 32,715 |
| Oct 8, 2025 | 63.60 | 63.60 | 63.10 | 63.30 | 63.30 | -0.16% | 37,742 |
| Oct 7, 2025 | 63.30 | 63.70 | 63.20 | 63.40 | 63.40 | -0.16% | 49,273 |
| Oct 3, 2025 | 63.50 | 63.90 | 63.40 | 63.50 | 63.50 | -0.31% | 72,168 |
| Oct 2, 2025 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | -0.47% | 21,000 |