Azion Corporation(TW:6148)
NT$48.30+4.35 (+12.59%)
TW:6148
Azion Corporation historical prices
NT$48.30
At close:+4.35 (+12.59%)
Azion Corporation (6148) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 45.95 | 48.30 | 45.45 | 48.30 | 48.30 | +12.59% | 10,593,390 | 1.81 |
| Nov 09, 2026 | 43.00 | 47.15 | 42.00 | 43.95 | 43.95 | +2.45% | 23,729,402 | 4.34 |
| Nov 06, 2026 | 39.10 | 46.80 | 39.10 | 42.90 | 42.90 | -1.15% | 42,978,598 | 8.96 |
| Nov 05, 2026 | 45.50 | 46.85 | 41.40 | 43.40 | 43.40 | -1.81% | 49,380,637 | 12.30 |
| Nov 04, 2026 | 40.80 | 44.20 | 40.55 | 44.20 | 44.20 | +9.95% | 22,724,934 | 6.21 |
| Nov 03, 2026 | 41.40 | 44.95 | 38.95 | 40.20 | 40.20 | -1.83% | 17,701,096 | 5.22 |
| Nov 02, 2026 | 38.60 | 42.25 | 38.60 | 40.95 | 40.95 | +6.36% | 12,366,217 | 3.85 |
| Oct 30, 2026 | 38.35 | 41.95 | 37.85 | 38.50 | 38.50 | -1.28% | 14,137,875 | 4.73 |
| Oct 29, 2026 | 41.60 | 42.50 | 39.00 | 39.00 | 39.00 | -6.25% | 3,664,061 | 1.25 |
| Oct 28, 2026 | 43.90 | 45.40 | 40.50 | 41.60 | 41.60 | -3.26% | 7,248,210 | 2.57 |
| Oct 27, 2026 | 46.15 | 46.45 | 41.50 | 43.00 | 43.00 | -2.71% | 17,163,072 | 6.73 |
| Oct 26, 2026 | 44.20 | 44.20 | 40.15 | 44.20 | 44.20 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.20 | 44.20 | 40.15 | 44.20 | 44.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.60 | 44.20 | 40.15 | 44.20 | 44.20 | +9.95% | 16,603,824 | 7.14 |
| Oct 21, 2026 | 39.85 | 41.80 | 39.50 | 40.20 | 40.20 | +0.88% | 3,957,812 | 1.75 |
| Oct 20, 2026 | 38.90 | 40.45 | 38.90 | 39.85 | 39.85 | +2.05% | 3,761,172 | 1.70 |
| Oct 19, 2026 | 41.80 | 44.30 | 39.05 | 39.05 | 39.05 | -6.91% | 15,087,542 | 7.65 |
| Oct 16, 2026 | 38.60 | 41.95 | 38.15 | 41.95 | 41.95 | +9.96% | 11,584,739 | 6.47 |
| Oct 15, 2026 | 36.50 | 40.60 | 36.35 | 38.15 | 38.15 | +2.55% | 5,994,344 | 3.53 |
| Oct 14, 2026 | 38.05 | 38.15 | 37.05 | 37.20 | 37.20 | -2.23% | 1,494,053 | 0.89 |
| Oct 13, 2026 | 38.70 | 40.95 | 38.05 | 38.05 | 38.05 | -2.69% | 7,078,215 | 4.51 |
| Oct 12, 2026 | 38.20 | 40.35 | 38.10 | 39.10 | 39.10 | +5.25% | 4,862,174 | 3.24 |
| Oct 09, 2026 | 37.15 | 37.65 | 36.65 | 37.15 | 37.15 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.10 | 37.65 | 36.65 | 37.15 | 37.15 | +0.13% | 750,589 | 0.50 |
| Oct 07, 2026 | 36.75 | 38.20 | 36.65 | 37.10 | 37.10 | -1.59% | 1,384,025 | 0.94 |
| Oct 06, 2026 | 36.75 | 39.90 | 36.75 | 37.70 | 37.70 | +3.86% | 5,345,943 | 3.83 |
| Oct 05, 2026 | 38.10 | 38.10 | 36.30 | 36.30 | 36.30 | -4.72% | 1,112,254 | 0.80 |
| Oct 02, 2026 | 38.45 | 38.90 | 37.45 | 38.10 | 38.10 | +0.13% | 1,119,625 | 0.81 |
| Oct 01, 2026 | 38.15 | 38.65 | 37.85 | 38.05 | 38.05 | -0.13% | 1,091,378 | 0.79 |
| Sep 30, 2026 | 37.95 | 39.40 | 37.90 | 38.10 | 38.10 | -1.04% | 1,367,595 | 0.98 |
| Sep 29, 2026 | 39.20 | 39.80 | 38.20 | 38.50 | 38.50 | -1.79% | 1,920,816 | 1.39 |
| Sep 28, 2026 | 39.20 | 41.05 | 38.60 | 39.20 | 39.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.20 | 41.05 | 38.60 | 39.20 | 39.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.60 | 41.05 | 38.60 | 39.20 | 39.20 | +4.95% | 6,818,895 | 5.32 |
| Sep 23, 2026 | 39.65 | 39.95 | 36.85 | 37.35 | 37.35 | -3.61% | 2,023,224 | 1.61 |
| Sep 22, 2026 | 39.95 | 40.20 | 38.65 | 38.75 | 38.75 | -3.13% | 2,685,451 | 2.20 |
| Sep 21, 2026 | 41.95 | 42.10 | 39.15 | 40.00 | 40.00 | +0.38% | 14,884,357 | 15.09 |
| Sep 18, 2026 | 36.25 | 39.85 | 35.90 | 39.85 | 39.85 | +9.93% | 9,085,634 | 10.69 |
| Sep 17, 2026 | 37.00 | 38.45 | 35.95 | 36.25 | 36.25 | -1.09% | 5,438,045 | 7.05 |
| Sep 16, 2026 | 37.60 | 38.90 | 36.35 | 36.65 | 36.65 | -2.27% | 21,439,176 | 49.76 |
| Sep 15, 2026 | 37.50 | 37.50 | 35.70 | 37.50 | 37.50 | +9.97% | 4,829,428 | 13.41 |
| Sep 14, 2026 | 33.30 | 34.10 | 33.30 | 34.10 | 34.10 | +10.00% | 1,357,315 | 3.81 |
| Sep 11, 2026 | 28.15 | 31.00 | 28.15 | 31.00 | 31.00 | +9.93% | 1,774,581 | 5.24 |
| Sep 10, 2026 | 28.40 | 28.40 | 28.15 | 28.20 | 28.20 | -0.53% | 56,292 | 0.16 |
| Sep 09, 2026 | 27.55 | 28.55 | 27.55 | 28.35 | 28.35 | +0.00% | 71,713 | 0.20 |
| Sep 08, 2026 | 28.30 | 28.35 | 27.95 | 28.35 | 28.35 | -0.35% | 69,159 | 0.18 |
| Sep 07, 2026 | 29.40 | 29.40 | 28.00 | 28.45 | 28.45 | -0.70% | 143,120 | 0.33 |
| Sep 04, 2026 | 27.75 | 28.80 | 27.75 | 28.65 | 28.65 | +3.24% | 164,585 | 0.29 |
| Sep 03, 2026 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 87,729 | 0.13 |
| Sep 02, 2026 | 28.00 | 28.10 | 27.70 | 28.00 | 28.00 | +0.00% | 35,341 | 0.04 |
