Azion Corporation (TPEX:6148)
Taiwan
· Delayed Price · Currency is TWD 30.80
0.00 (0.00%)
Mar 10, 2026, 1:30 PM CST
Azion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.40 | 31.40 | 30.20 | 30.80 | 30.80 | -4.64% | 245,191 |
| Mar 6, 2026 | 31.55 | 32.35 | 31.55 | 32.30 | 32.30 | 0.94% | 134,699 |
| Mar 5, 2026 | 31.60 | 32.10 | 31.40 | 32.00 | 32.00 | 2.89% | 189,805 |
| Mar 4, 2026 | 32.00 | 33.00 | 31.05 | 31.10 | 31.10 | -6.89% | 513,096 |
| Mar 3, 2026 | 34.55 | 34.55 | 33.30 | 33.40 | 33.40 | -3.19% | 387,032 |
| Mar 2, 2026 | 34.20 | 34.60 | 33.90 | 34.50 | 34.50 | -1.71% | 181,715 |
| Feb 26, 2026 | 34.00 | 36.00 | 33.80 | 35.10 | 35.10 | 5.72% | 870,257 |
| Feb 25, 2026 | 33.90 | 33.90 | 33.10 | 33.20 | 33.20 | -2.06% | 272,615 |
| Feb 24, 2026 | 34.00 | 34.50 | 33.85 | 33.90 | 33.90 | -0.44% | 305,665 |
| Feb 23, 2026 | 33.60 | 34.15 | 33.30 | 34.05 | 34.05 | 1.34% | 245,157 |
| Feb 11, 2026 | 34.15 | 34.45 | 33.60 | 33.60 | 33.60 | -2.04% | 334,065 |
| Feb 10, 2026 | 34.10 | 35.10 | 34.10 | 34.30 | 34.30 | -0.58% | 230,548 |
| Feb 9, 2026 | 34.65 | 34.90 | 34.30 | 34.50 | 34.50 | - | 176,240 |
| Feb 6, 2026 | 35.55 | 35.55 | 34.00 | 34.50 | 34.50 | -3.77% | 254,238 |
| Feb 5, 2026 | 36.40 | 36.90 | 35.80 | 35.85 | 35.85 | -1.78% | 86,386 |
| Feb 4, 2026 | 35.45 | 36.70 | 35.40 | 36.50 | 36.50 | 2.24% | 69,899 |
| Feb 3, 2026 | 35.80 | 36.00 | 35.70 | 35.70 | 35.70 | 0.28% | 92,164 |
| Feb 2, 2026 | 36.30 | 36.30 | 35.60 | 35.60 | 35.60 | -1.93% | 124,002 |
| Jan 30, 2026 | 37.15 | 37.15 | 36.15 | 36.30 | 36.30 | -2.81% | 257,984 |
| Jan 29, 2026 | 38.50 | 38.60 | 37.00 | 37.35 | 37.35 | -3.24% | 422,915 |
| Jan 28, 2026 | 38.60 | 38.65 | 38.05 | 38.60 | 38.60 | 1.31% | 193,126 |
| Jan 27, 2026 | 38.25 | 39.80 | 38.00 | 38.10 | 38.10 | 0.13% | 534,521 |
| Jan 26, 2026 | 38.50 | 38.80 | 38.00 | 38.05 | 38.05 | -0.78% | 186,551 |
| Jan 23, 2026 | 38.00 | 39.00 | 38.00 | 38.35 | 38.35 | 1.86% | 287,333 |
| Jan 22, 2026 | 38.00 | 38.60 | 37.50 | 37.65 | 37.65 | -0.40% | 215,787 |
| Jan 21, 2026 | 38.10 | 38.10 | 37.30 | 37.80 | 37.80 | -0.79% | 227,153 |
| Jan 20, 2026 | 38.10 | 38.80 | 38.00 | 38.10 | 38.10 | 0.13% | 299,954 |
| Jan 19, 2026 | 38.25 | 38.65 | 38.00 | 38.05 | 38.05 | -0.52% | 329,787 |
| Jan 16, 2026 | 38.75 | 38.80 | 38.20 | 38.25 | 38.25 | -1.67% | 254,147 |
| Jan 15, 2026 | 39.45 | 39.80 | 38.45 | 38.90 | 38.90 | - | 162,652 |
| Jan 14, 2026 | 38.50 | 39.00 | 38.35 | 38.90 | 38.90 | 1.57% | 180,498 |
| Jan 13, 2026 | 39.20 | 39.20 | 38.05 | 38.30 | 38.30 | -2.05% | 203,093 |
| Jan 12, 2026 | 38.60 | 39.40 | 38.60 | 39.10 | 39.10 | 1.43% | 158,279 |
| Jan 9, 2026 | 39.00 | 39.40 | 38.35 | 38.55 | 38.55 | -1.41% | 237,974 |
| Jan 8, 2026 | 39.70 | 40.20 | 38.90 | 39.10 | 39.10 | -1.51% | 242,090 |
| Jan 7, 2026 | 40.05 | 40.05 | 39.25 | 39.70 | 39.70 | - | 188,097 |
| Jan 6, 2026 | 39.85 | 39.95 | 39.55 | 39.70 | 39.70 | 1.02% | 219,202 |
| Jan 5, 2026 | 40.50 | 40.50 | 39.15 | 39.30 | 39.30 | -2.84% | 451,890 |
| Jan 2, 2026 | 40.30 | 40.90 | 40.20 | 40.45 | 40.45 | 0.25% | 174,145 |
| Dec 31, 2025 | 40.75 | 40.75 | 40.20 | 40.35 | 40.35 | -0.49% | 143,264 |
| Dec 30, 2025 | 41.20 | 41.20 | 40.25 | 40.55 | 40.55 | -1.93% | 241,770 |
| Dec 29, 2025 | 42.00 | 42.00 | 41.30 | 41.35 | 41.35 | -1.43% | 180,334 |
| Dec 26, 2025 | 41.55 | 42.00 | 40.85 | 41.95 | 41.95 | 1.08% | 326,375 |
| Dec 24, 2025 | 42.10 | 42.45 | 41.40 | 41.50 | 41.50 | -1.43% | 272,724 |
| Dec 23, 2025 | 42.60 | 42.70 | 42.00 | 42.10 | 42.10 | -1.17% | 334,095 |
| Dec 22, 2025 | 42.00 | 42.70 | 41.50 | 42.60 | 42.60 | 3.02% | 737,581 |
| Dec 19, 2025 | 41.20 | 41.90 | 40.70 | 41.35 | 41.35 | 0.98% | 711,785 |
| Dec 18, 2025 | 44.55 | 44.55 | 40.95 | 40.95 | 40.95 | -6.93% | 3,525,446 |
| Dec 17, 2025 | 40.60 | 44.00 | 40.55 | 44.00 | 44.00 | 10.00% | 1,928,244 |
| Dec 16, 2025 | 41.10 | 41.40 | 39.95 | 40.00 | 40.00 | -2.32% | 338,624 |
| Dec 15, 2025 | 40.05 | 40.95 | 40.05 | 40.95 | 40.95 | 0.24% | 245,652 |
| Dec 12, 2025 | 41.55 | 41.65 | 40.75 | 40.85 | 40.85 | -0.61% | 533,610 |
| Dec 11, 2025 | 45.00 | 45.60 | 41.10 | 41.10 | 41.10 | -6.59% | 4,139,490 |
| Dec 10, 2025 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 10.00% | 763,128 |
| Dec 9, 2025 | 40.60 | 40.60 | 39.85 | 40.00 | 40.00 | -1.48% | 131,084 |
| Dec 8, 2025 | 39.95 | 40.60 | 39.80 | 40.60 | 40.60 | 2.01% | 261,327 |
| Dec 5, 2025 | 40.95 | 40.95 | 39.20 | 39.80 | 39.80 | -1.00% | 284,244 |
| Dec 4, 2025 | 39.45 | 40.80 | 39.15 | 40.20 | 40.20 | 3.08% | 419,294 |
| Dec 3, 2025 | 38.90 | 39.60 | 38.90 | 39.00 | 39.00 | 0.52% | 114,847 |
| Dec 2, 2025 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -2.76% | 214,726 |
| Dec 1, 2025 | 39.90 | 40.90 | 39.65 | 39.90 | 39.90 | 0.76% | 218,672 |
| Nov 28, 2025 | 39.70 | 40.00 | 39.40 | 39.60 | 39.60 | - | 178,949 |
| Nov 27, 2025 | 39.95 | 40.10 | 39.30 | 39.60 | 39.60 | -0.25% | 135,884 |
| Nov 26, 2025 | 39.35 | 40.20 | 39.35 | 39.70 | 39.70 | 1.28% | 246,740 |
| Nov 25, 2025 | 38.85 | 39.35 | 38.70 | 39.20 | 39.20 | 2.62% | 217,500 |
| Nov 24, 2025 | 37.60 | 38.40 | 37.60 | 38.20 | 38.20 | 2.14% | 189,954 |
| Nov 21, 2025 | 38.60 | 40.35 | 37.40 | 37.40 | 37.40 | -4.96% | 548,949 |
| Nov 20, 2025 | 38.30 | 39.35 | 37.90 | 39.35 | 39.35 | 4.38% | 444,468 |
| Nov 19, 2025 | 37.95 | 38.60 | 36.50 | 37.70 | 37.70 | 0.40% | 315,147 |
| Nov 18, 2025 | 38.80 | 38.80 | 37.25 | 37.55 | 37.55 | -3.22% | 517,764 |
| Nov 17, 2025 | 39.50 | 39.50 | 38.60 | 38.80 | 38.80 | -1.27% | 336,260 |
| Nov 14, 2025 | 39.85 | 40.70 | 39.30 | 39.30 | 39.30 | -2.00% | 412,422 |
| Nov 13, 2025 | 41.40 | 41.40 | 40.00 | 40.10 | 40.10 | -2.31% | 261,396 |
| Nov 12, 2025 | 40.80 | 41.30 | 40.45 | 41.05 | 41.05 | 1.48% | 336,782 |
| Nov 11, 2025 | 40.85 | 41.10 | 40.45 | 40.45 | 40.45 | -0.49% | 307,796 |
| Nov 10, 2025 | 40.80 | 40.80 | 39.50 | 40.65 | 40.65 | 1.62% | 534,667 |
| Nov 7, 2025 | 40.70 | 41.90 | 40.00 | 40.00 | 40.00 | -1.23% | 395,631 |
| Nov 6, 2025 | 40.60 | 40.60 | 39.70 | 40.50 | 40.50 | 1.25% | 363,731 |
| Nov 5, 2025 | 41.65 | 42.70 | 40.00 | 40.00 | 40.00 | -1.60% | 1,372,612 |
| Nov 4, 2025 | 41.90 | 41.90 | 40.65 | 40.65 | 40.65 | -2.75% | 396,729 |
| Nov 3, 2025 | 41.70 | 42.40 | 41.25 | 41.80 | 41.80 | 0.48% | 301,460 |
| Oct 31, 2025 | 41.30 | 42.15 | 41.25 | 41.60 | 41.60 | 1.46% | 325,242 |
| Oct 30, 2025 | 41.70 | 42.25 | 40.70 | 41.00 | 41.00 | -0.97% | 413,319 |
| Oct 29, 2025 | 42.05 | 42.30 | 41.35 | 41.40 | 41.40 | -1.19% | 318,452 |
| Oct 28, 2025 | 42.00 | 43.45 | 41.70 | 41.90 | 41.90 | 0.96% | 765,410 |
| Oct 27, 2025 | 42.25 | 42.45 | 41.30 | 41.50 | 41.50 | -1.19% | 333,293 |
| Oct 23, 2025 | 42.45 | 43.90 | 42.00 | 42.00 | 42.00 | -0.83% | 625,928 |
| Oct 22, 2025 | 42.30 | 42.80 | 41.90 | 42.35 | 42.35 | 0.59% | 284,472 |
| Oct 21, 2025 | 42.40 | 43.40 | 41.90 | 42.10 | 42.10 | -0.36% | 284,878 |
| Oct 20, 2025 | 42.50 | 42.50 | 41.80 | 42.25 | 42.25 | 0.60% | 220,385 |
| Oct 17, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.89% | 390,647 |
| Oct 16, 2025 | 42.25 | 43.35 | 42.25 | 43.25 | 43.25 | 1.29% | 384,300 |
| Oct 15, 2025 | 41.35 | 42.75 | 41.35 | 42.70 | 42.70 | 3.52% | 538,214 |
| Oct 14, 2025 | 44.00 | 44.10 | 41.25 | 41.25 | 41.25 | -4.51% | 527,842 |
| Oct 13, 2025 | 41.85 | 44.50 | 41.85 | 43.20 | 43.20 | -4.85% | 689,206 |
| Oct 9, 2025 | 46.40 | 46.55 | 45.40 | 45.40 | 45.40 | -2.16% | 690,416 |
| Oct 8, 2025 | 46.10 | 48.30 | 46.10 | 46.40 | 46.40 | 1.31% | 1,205,250 |
| Oct 7, 2025 | 46.20 | 46.40 | 45.50 | 45.80 | 45.80 | -1.29% | 463,106 |
| Oct 3, 2025 | 46.85 | 47.00 | 46.30 | 46.40 | 46.40 | -1.07% | 539,960 |
| Oct 2, 2025 | 47.00 | 48.60 | 46.45 | 46.90 | 46.90 | 0.64% | 1,211,870 |