Azion Corporation (TPEX:6148)
Taiwan
· Delayed Price · Currency is TWD 31.05
-0.40 (-1.27%)
At close: Apr 29, 2026
Azion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.40 | 31.60 | 31.00 | 31.05 | 31.05 | -1.27% | 125,517 |
| Apr 28, 2026 | 30.80 | 31.45 | 30.60 | 31.45 | 31.45 | 3.11% | 127,052 |
| Apr 27, 2026 | 31.15 | 31.15 | 30.15 | 30.50 | 30.50 | -2.24% | 190,724 |
| Apr 24, 2026 | 31.90 | 32.15 | 31.15 | 31.20 | 31.20 | -2.04% | 205,291 |
| Apr 23, 2026 | 33.80 | 33.85 | 31.10 | 31.85 | 31.85 | -4.64% | 400,897 |
| Apr 22, 2026 | 32.60 | 33.45 | 32.55 | 33.40 | 33.40 | 2.61% | 269,242 |
| Apr 21, 2026 | 33.00 | 33.15 | 32.40 | 32.55 | 32.55 | -1.06% | 279,214 |
| Apr 20, 2026 | 33.00 | 33.65 | 32.90 | 32.90 | 32.90 | -0.30% | 298,237 |
| Apr 17, 2026 | 33.85 | 34.40 | 33.00 | 33.00 | 33.00 | -0.60% | 203,123 |
| Apr 16, 2026 | 32.70 | 33.40 | 32.20 | 33.20 | 33.20 | 3.75% | 295,844 |
| Apr 15, 2026 | 32.85 | 32.90 | 31.50 | 32.00 | 32.00 | -2.29% | 280,047 |
| Apr 14, 2026 | 32.80 | 33.00 | 32.30 | 32.75 | 32.75 | 2.18% | 164,668 |
| Apr 13, 2026 | 32.50 | 32.75 | 31.80 | 32.05 | 32.05 | -1.38% | 181,898 |
| Apr 10, 2026 | 33.00 | 33.80 | 31.00 | 32.50 | 32.50 | -1.52% | 370,212 |
| Apr 9, 2026 | 33.40 | 33.60 | 32.85 | 33.00 | 33.00 | -2.80% | 207,292 |
| Apr 8, 2026 | 32.90 | 34.20 | 32.65 | 33.95 | 33.95 | 5.93% | 322,969 |
| Apr 7, 2026 | 32.65 | 33.20 | 32.00 | 32.05 | 32.05 | -2.14% | 156,408 |
| Apr 2, 2026 | 33.60 | 33.60 | 32.75 | 32.75 | 32.75 | -2.24% | 227,826 |
| Apr 1, 2026 | 34.30 | 34.30 | 33.50 | 33.50 | 33.50 | -2.76% | 203,026 |
| Mar 31, 2026 | 35.20 | 35.70 | 34.15 | 34.45 | 33.22 | -2.13% | 257,314 |
| Mar 30, 2026 | 35.00 | 35.30 | 34.70 | 35.20 | 33.94 | -1.68% | 122,787 |
| Mar 27, 2026 | 35.50 | 35.80 | 34.60 | 35.80 | 34.52 | 0.85% | 192,913 |
| Mar 26, 2026 | 37.30 | 37.30 | 35.50 | 35.50 | 34.23 | -3.92% | 293,930 |
| Mar 25, 2026 | 36.40 | 37.20 | 36.00 | 36.95 | 35.63 | 3.07% | 477,368 |
| Mar 24, 2026 | 37.70 | 38.20 | 35.60 | 35.85 | 34.57 | -3.37% | 698,004 |
| Mar 23, 2026 | 37.95 | 38.55 | 37.00 | 37.10 | 35.78 | -4.13% | 486,836 |
| Mar 20, 2026 | 39.20 | 40.75 | 38.50 | 38.70 | 37.32 | -1.90% | 1,529,101 |
| Mar 19, 2026 | 38.25 | 42.00 | 37.95 | 39.45 | 38.04 | 3.00% | 3,333,328 |
| Mar 18, 2026 | 39.50 | 39.65 | 36.80 | 38.30 | 36.93 | - | 2,224,875 |
| Mar 17, 2026 | 35.50 | 38.30 | 35.50 | 38.30 | 36.93 | 9.90% | 1,597,856 |
| Mar 16, 2026 | 35.25 | 35.85 | 34.65 | 34.85 | 33.61 | -3.06% | 682,130 |
| Mar 13, 2026 | 37.60 | 39.75 | 35.50 | 35.95 | 34.67 | -3.36% | 6,315,165 |
| Mar 12, 2026 | 36.25 | 37.20 | 34.40 | 37.20 | 35.87 | 9.90% | 2,155,382 |
| Mar 11, 2026 | 31.00 | 33.85 | 31.00 | 33.85 | 32.64 | 9.90% | 393,947 |
| Mar 10, 2026 | 30.75 | 31.65 | 30.60 | 30.80 | 29.70 | - | 187,958 |
| Mar 9, 2026 | 31.40 | 31.40 | 30.20 | 30.80 | 29.70 | -4.64% | 245,191 |
| Mar 6, 2026 | 31.55 | 32.35 | 31.55 | 32.30 | 31.15 | 0.94% | 134,699 |
| Mar 5, 2026 | 31.60 | 32.10 | 31.40 | 32.00 | 30.86 | 2.89% | 189,805 |
| Mar 4, 2026 | 32.00 | 33.00 | 31.05 | 31.10 | 29.99 | -6.89% | 513,096 |
| Mar 3, 2026 | 34.55 | 34.55 | 33.30 | 33.40 | 32.21 | -3.19% | 387,032 |
| Mar 2, 2026 | 34.20 | 34.60 | 33.90 | 34.50 | 33.27 | -1.71% | 181,715 |
| Feb 26, 2026 | 34.00 | 36.00 | 33.80 | 35.10 | 33.85 | 5.72% | 870,257 |
| Feb 25, 2026 | 33.90 | 33.90 | 33.10 | 33.20 | 32.01 | -2.06% | 272,615 |
| Feb 24, 2026 | 34.00 | 34.50 | 33.85 | 33.90 | 32.69 | -0.44% | 305,665 |
| Feb 23, 2026 | 33.60 | 34.15 | 33.30 | 34.05 | 32.83 | 1.34% | 245,157 |
| Feb 11, 2026 | 34.15 | 34.45 | 33.60 | 33.60 | 32.40 | -2.04% | 334,065 |
| Feb 10, 2026 | 34.10 | 35.10 | 34.10 | 34.30 | 33.08 | -0.58% | 230,548 |
| Feb 9, 2026 | 34.65 | 34.90 | 34.30 | 34.50 | 33.27 | - | 176,240 |
| Feb 6, 2026 | 35.55 | 35.55 | 34.00 | 34.50 | 33.27 | -3.77% | 254,238 |
| Feb 5, 2026 | 36.40 | 36.90 | 35.80 | 35.85 | 34.57 | -1.78% | 86,386 |
| Feb 4, 2026 | 35.45 | 36.70 | 35.40 | 36.50 | 35.20 | 2.24% | 69,899 |
| Feb 3, 2026 | 35.80 | 36.00 | 35.70 | 35.70 | 34.43 | 0.28% | 92,164 |
| Feb 2, 2026 | 36.30 | 36.30 | 35.60 | 35.60 | 34.33 | -1.93% | 124,002 |
| Jan 30, 2026 | 37.15 | 37.15 | 36.15 | 36.30 | 35.00 | -2.81% | 257,984 |
| Jan 29, 2026 | 38.50 | 38.60 | 37.00 | 37.35 | 36.02 | -3.24% | 422,915 |
| Jan 28, 2026 | 38.60 | 38.65 | 38.05 | 38.60 | 37.22 | 1.31% | 193,126 |
| Jan 27, 2026 | 38.25 | 39.80 | 38.00 | 38.10 | 36.74 | 0.13% | 534,521 |
| Jan 26, 2026 | 38.50 | 38.80 | 38.00 | 38.05 | 36.69 | -0.78% | 186,551 |
| Jan 23, 2026 | 38.00 | 39.00 | 38.00 | 38.35 | 36.98 | 1.86% | 287,333 |
| Jan 22, 2026 | 38.00 | 38.60 | 37.50 | 37.65 | 36.31 | -0.40% | 215,787 |
| Jan 21, 2026 | 38.10 | 38.10 | 37.30 | 37.80 | 36.45 | -0.79% | 227,153 |
| Jan 20, 2026 | 38.10 | 38.80 | 38.00 | 38.10 | 36.74 | 0.13% | 299,954 |
| Jan 19, 2026 | 38.25 | 38.65 | 38.00 | 38.05 | 36.69 | -0.52% | 329,787 |
| Jan 16, 2026 | 38.75 | 38.80 | 38.20 | 38.25 | 36.88 | -1.67% | 254,147 |
| Jan 15, 2026 | 39.45 | 39.80 | 38.45 | 38.90 | 37.51 | - | 162,652 |
| Jan 14, 2026 | 38.50 | 39.00 | 38.35 | 38.90 | 37.51 | 1.57% | 180,498 |
| Jan 13, 2026 | 39.20 | 39.20 | 38.05 | 38.30 | 36.93 | -2.05% | 203,093 |
| Jan 12, 2026 | 38.60 | 39.40 | 38.60 | 39.10 | 37.70 | 1.43% | 158,279 |
| Jan 9, 2026 | 39.00 | 39.40 | 38.35 | 38.55 | 37.17 | -1.41% | 237,974 |
| Jan 8, 2026 | 39.70 | 40.20 | 38.90 | 39.10 | 37.70 | -1.51% | 242,090 |
| Jan 7, 2026 | 40.05 | 40.05 | 39.25 | 39.70 | 38.28 | - | 188,097 |
| Jan 6, 2026 | 39.85 | 39.95 | 39.55 | 39.70 | 38.28 | 1.02% | 219,202 |
| Jan 5, 2026 | 40.50 | 40.50 | 39.15 | 39.30 | 37.90 | -2.84% | 451,890 |
| Jan 2, 2026 | 40.30 | 40.90 | 40.20 | 40.45 | 39.01 | 0.25% | 174,145 |
| Dec 31, 2025 | 40.75 | 40.75 | 40.20 | 40.35 | 38.91 | -0.49% | 143,264 |
| Dec 30, 2025 | 41.20 | 41.20 | 40.25 | 40.55 | 39.10 | -1.93% | 241,770 |
| Dec 29, 2025 | 42.00 | 42.00 | 41.30 | 41.35 | 39.87 | -1.43% | 180,334 |
| Dec 26, 2025 | 41.55 | 42.00 | 40.85 | 41.95 | 40.45 | 1.08% | 326,375 |
| Dec 24, 2025 | 42.10 | 42.45 | 41.40 | 41.50 | 40.02 | -1.43% | 272,724 |
| Dec 23, 2025 | 42.60 | 42.70 | 42.00 | 42.10 | 40.60 | -1.17% | 334,095 |
| Dec 22, 2025 | 42.00 | 42.70 | 41.50 | 42.60 | 41.08 | 3.02% | 737,581 |
| Dec 19, 2025 | 41.20 | 41.90 | 40.70 | 41.35 | 39.87 | 0.98% | 711,785 |
| Dec 18, 2025 | 44.55 | 44.55 | 40.95 | 40.95 | 39.49 | -6.93% | 3,525,446 |
| Dec 17, 2025 | 40.60 | 44.00 | 40.55 | 44.00 | 42.43 | 10.00% | 1,928,244 |
| Dec 16, 2025 | 41.10 | 41.40 | 39.95 | 40.00 | 38.57 | -2.32% | 338,624 |
| Dec 15, 2025 | 40.05 | 40.95 | 40.05 | 40.95 | 39.49 | 0.24% | 245,652 |
| Dec 12, 2025 | 41.55 | 41.65 | 40.75 | 40.85 | 39.39 | -0.61% | 533,610 |
| Dec 11, 2025 | 45.00 | 45.60 | 41.10 | 41.10 | 39.63 | -6.59% | 4,139,490 |
| Dec 10, 2025 | 43.90 | 44.00 | 43.90 | 44.00 | 42.43 | 10.00% | 763,128 |
| Dec 9, 2025 | 40.60 | 40.60 | 39.85 | 40.00 | 38.57 | -1.48% | 131,084 |
| Dec 8, 2025 | 39.95 | 40.60 | 39.80 | 40.60 | 39.15 | 2.01% | 261,327 |
| Dec 5, 2025 | 40.95 | 40.95 | 39.20 | 39.80 | 38.38 | -1.00% | 284,244 |
| Dec 4, 2025 | 39.45 | 40.80 | 39.15 | 40.20 | 38.76 | 3.08% | 419,294 |
| Dec 3, 2025 | 38.90 | 39.60 | 38.90 | 39.00 | 37.61 | 0.52% | 114,847 |
| Dec 2, 2025 | 40.00 | 40.00 | 38.80 | 38.80 | 37.41 | -2.76% | 214,726 |
| Dec 1, 2025 | 39.90 | 40.90 | 39.65 | 39.90 | 38.48 | 0.76% | 218,672 |
| Nov 28, 2025 | 39.70 | 40.00 | 39.40 | 39.60 | 38.19 | - | 178,949 |
| Nov 27, 2025 | 39.95 | 40.10 | 39.30 | 39.60 | 38.19 | -0.25% | 135,884 |
| Nov 26, 2025 | 39.35 | 40.20 | 39.35 | 39.70 | 38.28 | 1.28% | 246,740 |
| Nov 25, 2025 | 38.85 | 39.35 | 38.70 | 39.20 | 37.80 | 2.62% | 217,500 |