Audix Corporation (TPE:2459)
Taiwan
· Delayed Price · Currency is TWD 67.00
-0.60 (-0.89%)
Apr 29, 2026, 1:30 PM CST
Audix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 65.50 | 66.30 | 65.40 | 65.90 | 65.90 | 0.76% | 71,560 |
| Mar 13, 2026 | 65.30 | 65.70 | 64.80 | 65.40 | 65.40 | -0.15% | 58,821 |
| Mar 12, 2026 | 66.30 | 66.30 | 64.90 | 65.50 | 65.50 | -0.61% | 134,795 |
| Mar 11, 2026 | 65.60 | 66.00 | 65.60 | 65.90 | 65.90 | 1.38% | 51,355 |
| Mar 10, 2026 | 64.70 | 65.90 | 64.70 | 65.00 | 65.00 | 1.09% | 80,076 |
| 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 |