Taiwan - Delayed Quote TWD

Audix Corporation (2459.TW)

Compare
69.20
-0.50
(-0.72%)
At close: January 10 at 1:30:38 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 69.50 69.50 69.20 69.20 69.20 37,000
Jan 9, 2025 70.20 70.30 69.70 69.70 69.70 25,000
Jan 8, 2025 69.70 70.10 69.60 70.10 70.10 21,000
Jan 7, 2025 69.80 70.00 69.60 69.90 69.90 53,001
Jan 6, 2025 70.10 70.10 69.80 70.00 70.00 30,020
Jan 3, 2025 70.10 70.10 69.90 70.00 70.00 22,000
Jan 2, 2025 70.00 70.00 69.80 70.00 70.00 31,001
Dec 31, 2024 69.90 70.00 69.60 70.00 70.00 45,000
Dec 30, 2024 70.00 70.00 69.80 70.00 70.00 67,401
Dec 27, 2024 70.00 70.10 69.80 70.00 70.00 107,002
Dec 26, 2024 70.00 70.00 69.90 70.00 70.00 85,035
Dec 25, 2024 70.00 70.10 69.80 69.90 69.90 68,035
Dec 24, 2024 70.00 70.00 69.80 70.00 70.00 83,001
Dec 23, 2024 70.00 70.10 69.80 70.00 70.00 66,143
Dec 20, 2024 69.90 70.00 69.60 69.90 69.90 63,000
Dec 19, 2024 70.00 70.00 69.30 69.90 69.90 66,050
Dec 18, 2024 70.00 70.00 69.60 70.00 70.00 65,010
Dec 17, 2024 70.00 70.00 69.50 69.80 69.80 55,000
Dec 16, 2024 70.00 70.00 69.10 69.80 69.80 79,500
Dec 13, 2024 70.00 70.00 68.80 69.90 69.90 147,680
Dec 12, 2024 70.00 70.10 69.90 69.90 69.90 30,166
Dec 11, 2024 70.10 70.20 69.90 69.90 69.90 93,000
Dec 10, 2024 70.00 70.50 70.00 70.10 70.10 18,000
Dec 9, 2024 70.10 70.30 70.00 70.00 70.00 37,003
Dec 6, 2024 70.40 70.90 70.10 70.10 70.10 46,000
Dec 5, 2024 70.30 70.90 70.30 70.40 70.40 21,144
Dec 4, 2024 70.20 71.10 70.20 70.30 70.30 25,048
Dec 3, 2024 70.50 70.90 70.30 70.50 70.50 47,002
Dec 2, 2024 70.60 70.60 70.30 70.50 70.50 20,500
Nov 29, 2024 70.00 70.70 70.00 70.30 70.30 12,518
Nov 28, 2024 70.30 70.50 70.30 70.30 70.30 26,035
Nov 27, 2024 70.70 70.90 70.30 70.30 70.30 40,199
Nov 26, 2024 71.30 71.30 70.90 70.90 70.90 18,169
Nov 25, 2024 71.00 71.50 71.00 71.30 71.30 22,500
Nov 22, 2024 70.90 71.40 70.70 71.00 71.00 22,790
Nov 21, 2024 70.80 71.30 70.80 70.90 70.90 15,500
Nov 20, 2024 71.50 71.50 71.50 71.50 71.50 86,463
Nov 19, 2024 70.40 71.30 70.40 70.50 70.50 54,020
Nov 18, 2024 70.30 71.20 70.30 70.60 70.60 19,118
Nov 15, 2024 70.20 70.90 70.00 70.50 70.50 54,050
Nov 14, 2024 70.60 71.10 70.40 70.50 70.50 49,024
Nov 13, 2024 70.80 71.60 70.70 70.80 70.80 30,001
Nov 12, 2024 70.90 71.40 70.50 70.50 70.50 41,427
Nov 11, 2024 70.50 71.10 70.50 71.10 71.10 7,720
Nov 8, 2024 71.00 71.30 70.90 71.10 71.10 37,008
Nov 7, 2024 70.70 71.90 70.60 71.00 71.00 60,000
Nov 6, 2024 71.40 71.40 70.80 70.80 70.80 3,000
Nov 5, 2024 70.90 71.50 70.50 70.70 70.70 26,500
Nov 4, 2024 70.90 71.20 70.60 70.90 70.90 67,001
Nov 1, 2024 71.00 71.00 70.60 70.90 70.90 14,800
Oct 30, 2024 70.90 71.00 70.50 70.90 70.90 22,001
Oct 29, 2024 70.90 71.00 70.50 70.90 70.90 40,000
Oct 28, 2024 71.20 71.60 70.80 70.90 70.90 40,401
Oct 25, 2024 71.50 72.10 71.40 71.60 71.60 49,141
Oct 24, 2024 71.40 72.10 71.40 71.70 71.70 66,000
Oct 23, 2024 71.70 71.70 71.10 71.30 71.30 12,010
Oct 22, 2024 71.00 71.60 71.00 71.50 71.50 77,005
Oct 21, 2024 70.90 70.90 70.30 70.80 70.80 48,131
Oct 18, 2024 70.50 70.90 70.30 70.50 70.50 21,000
Oct 17, 2024 70.20 70.60 70.10 70.40 70.40 29,014
Oct 16, 2024 70.90 70.90 70.30 70.70 70.70 59,313
Oct 15, 2024 70.30 71.50 70.30 70.40 70.40 10,000
Oct 14, 2024 70.10 70.40 70.00 70.40 70.40 44,812
Oct 11, 2024 70.60 70.60 70.10 70.10 70.10 76,001
Oct 9, 2024 71.30 71.30 70.60 70.60 70.60 19,001
Oct 8, 2024 71.50 71.70 71.00 71.20 71.20 22,871
Oct 7, 2024 71.50 71.90 71.40 71.50 71.50 21,000
Oct 4, 2024 70.60 71.50 70.60 71.50 71.50 47,001
Oct 1, 2024 71.00 71.30 70.90 71.10 71.10 25,085
Sep 30, 2024 71.40 71.50 71.00 71.40 71.40 23,076
Sep 27, 2024 71.60 71.60 71.10 71.40 71.40 32,012
Sep 26, 2024 71.20 71.50 70.90 71.30 71.30 16,072
Sep 25, 2024 71.40 71.50 70.80 71.00 71.00 26,001
Sep 24, 2024 71.30 71.30 70.40 70.70 70.70 103,908
Sep 23, 2024 70.80 71.80 70.80 71.40 71.40 90,502
Sep 20, 2024 71.00 71.60 71.00 71.20 71.20 37,035
Sep 19, 2024 70.30 71.00 69.90 71.00 71.00 112,590
Sep 18, 2024 70.80 71.00 70.40 70.50 70.50 54,025
Sep 16, 2024 71.00 71.00 70.70 71.00 71.00 33,025
Sep 13, 2024 70.50 71.10 70.50 70.70 70.70 26,136
Sep 12, 2024 70.20 71.00 70.20 71.00 71.00 47,187
Sep 11, 2024 69.70 70.10 69.50 70.10 70.10 94,000
Sep 10, 2024 70.60 70.90 70.00 70.00 70.00 106,001
Sep 9, 2024 70.50 71.20 70.40 70.80 70.80 54,000
Sep 6, 2024 71.10 71.10 70.50 70.70 70.70 76,024
Sep 5, 2024 71.80 71.80 71.10 71.10 71.10 37,060
Sep 4, 2024 71.20 71.50 71.00 71.10 71.10 111,000
Sep 3, 2024 72.00 72.20 71.90 72.00 72.00 60,500
Sep 2, 2024 72.10 72.40 71.90 71.90 71.90 40,200
Aug 30, 2024 71.90 72.60 71.90 72.30 72.30 83,050
Aug 29, 2024 71.60 72.20 71.60 72.10 72.10 36,025
Aug 28, 2024 72.10 72.10 71.70 71.90 71.90 25,001
Aug 27, 2024 72.40 72.40 71.60 72.00 72.00 15,012
Aug 26, 2024 72.10 72.10 71.80 72.00 72.00 29,242
Aug 23, 2024 71.90 72.00 71.60 71.90 71.90 27,001
Aug 22, 2024 72.30 72.30 71.90 71.90 71.90 21,002
Aug 21, 2024 72.10 72.20 71.90 72.20 72.20 42,000
Aug 20, 2024 72.30 72.30 72.00 72.10 72.10 29,138
Aug 19, 2024 72.10 72.40 72.00 72.20 72.20 28,002
Aug 16, 2024 72.60 72.80 72.10 72.10 72.10 80,001
Aug 15, 2024 71.90 72.10 71.60 71.90 71.90 57,000
Aug 14, 2024 71.90 72.20 71.50 71.50 71.50 56,000
Aug 13, 2024 72.40 72.40 71.40 71.60 71.60 41,001
Aug 12, 2024 72.20 72.70 71.80 71.80 71.80 65,000
Aug 9, 2024 72.00 72.50 71.90 72.20 72.20 52,028
Aug 8, 2024 71.70 72.00 71.40 72.00 72.00 38,000
Aug 7, 2024 70.60 72.00 70.60 72.00 72.00 67,176
Aug 6, 2024 71.70 71.70 68.10 70.70 70.70 215,100
Aug 5, 2024 73.60 73.60 70.10 70.20 70.20 187,051
Aug 2, 2024 74.10 74.20 73.30 73.70 73.70 100,001
Aug 1, 2024 73.00 74.10 72.70 74.10 74.10 141,000
Jul 31, 2024 71.60 72.60 71.60 72.60 72.60 41,120
Jul 30, 2024 72.30 72.50 71.40 72.50 72.50 62,000
Jul 29, 2024 72.70 72.80 71.50 72.30 72.30 105,100
Jul 26, 2024 71.40 72.30 71.00 72.30 72.30 131,101
Jul 23, 2024 71.60 72.50 71.60 72.10 72.10 176,001
Jul 22, 2024 71.20 71.20 70.00 70.30 70.30 270,148
Jul 19, 2024 71.70 71.70 70.90 71.00 71.00 83,030
Jul 18, 2024 71.40 72.00 71.00 72.00 72.00 81,516
Jul 17, 2024 72.60 72.70 71.80 72.00 72.00 114,020
Jul 16, 2024 73.20 73.40 72.50 72.50 72.50 101,120
Jul 15, 2024 73.40 73.50 73.20 73.20 73.20 58,484
Jul 12, 2024 4.00 Dividend
Jul 12, 2024 73.20 73.60 73.10 73.20 73.20 361,920
Jul 11, 2024 76.60 77.40 76.40 77.20 73.20 293,450
Jul 10, 2024 76.70 76.90 75.80 76.60 72.63 209,044
Jul 9, 2024 77.10 77.40 76.00 76.80 72.82 242,748
Jul 8, 2024 78.10 78.50 77.80 77.80 73.77 275,607
Jul 5, 2024 77.70 78.60 77.70 78.10 74.05 187,520
Jul 4, 2024 76.40 78.20 76.40 78.20 74.15 213,398
Jul 3, 2024 75.60 76.90 75.20 76.90 72.92 216,255
Jul 2, 2024 75.30 75.70 75.20 75.60 71.68 69,020
Jul 1, 2024 75.60 75.70 75.00 75.60 71.68 68,367
Jun 28, 2024 75.50 75.90 75.30 75.90 71.97 63,394
Jun 27, 2024 75.30 75.90 74.70 75.90 71.97 115,247
Jun 26, 2024 75.00 75.70 75.00 75.70 71.78 112,006
Jun 25, 2024 74.60 74.90 73.90 74.90 71.02 79,069
Jun 24, 2024 74.90 75.10 74.40 74.60 70.73 155,000
Jun 21, 2024 75.20 75.30 74.70 75.10 71.21 112,199
Jun 20, 2024 74.60 75.50 74.30 75.50 71.59 105,561
Jun 19, 2024 74.50 74.60 74.20 74.60 70.73 71,301
Jun 18, 2024 73.20 74.60 73.20 74.60 70.73 188,131
Jun 17, 2024 73.10 73.60 73.10 73.50 69.69 79,200
Jun 14, 2024 73.20 73.80 73.20 73.30 69.50 55,289
Jun 13, 2024 73.00 73.20 72.60 73.20 69.41 111,503
Jun 12, 2024 72.90 72.90 72.30 72.90 69.12 71,789
Jun 11, 2024 72.30 72.80 72.30 72.60 68.84 79,082
Jun 7, 2024 72.60 73.00 72.40 72.50 68.74 46,000
Jun 6, 2024 72.60 72.80 72.40 72.60 68.84 49,000
Jun 5, 2024 72.70 73.20 72.40 72.60 68.84 72,000
Jun 4, 2024 72.40 73.20 72.40 72.80 69.03 36,000
Jun 3, 2024 73.40 73.40 72.80 73.10 69.31 82,880
May 31, 2024 72.80 73.30 72.80 73.30 69.50 37,812
May 30, 2024 73.50 73.50 72.60 72.80 69.03 80,001
May 29, 2024 73.20 73.60 73.10 73.50 69.69 108,437
May 28, 2024 72.90 73.10 72.60 73.10 69.31 124,355
May 27, 2024 72.60 73.00 72.10 72.80 69.03 88,080
May 24, 2024 72.20 72.20 71.60 72.00 68.27 55,639
May 23, 2024 72.40 72.70 72.30 72.30 68.55 80,000
May 22, 2024 73.50 73.50 72.60 72.70 68.93 117,000
May 21, 2024 72.10 73.50 71.60 73.50 69.69 228,550
May 20, 2024 72.20 72.20 71.50 72.00 68.27 79,000
May 17, 2024 71.60 72.20 71.50 71.80 68.08 49,000
May 16, 2024 71.70 72.40 71.70 72.10 68.36 110,121
May 15, 2024 71.80 71.90 71.20 71.70 67.98 83,397
May 14, 2024 71.70 71.70 71.10 71.40 67.70 87,002
May 13, 2024 71.90 71.90 71.50 71.60 67.89 109,000
May 10, 2024 71.60 72.20 71.50 71.90 68.17 165,000
May 9, 2024 72.40 72.90 72.10 72.30 68.55 79,000
May 8, 2024 72.50 72.80 72.00 72.50 68.74 78,081
May 7, 2024 73.00 73.20 72.50 72.60 68.84 143,200
May 6, 2024 72.60 73.00 72.20 73.00 69.22 150,405
May 3, 2024 73.90 73.90 72.50 72.50 68.74 191,000
May 2, 2024 71.20 73.50 71.20 73.30 69.50 355,150
Apr 30, 2024 71.10 71.60 71.00 71.50 67.80 111,831
Apr 29, 2024 71.20 71.70 71.10 71.40 67.70 126,181
Apr 26, 2024 71.00 71.40 70.50 71.30 67.61 123,001
Apr 25, 2024 71.50 72.00 70.80 71.10 67.42 170,012
Apr 24, 2024 71.50 72.10 71.20 71.60 67.89 152,000
Apr 23, 2024 70.50 71.70 70.50 71.60 67.89 166,768
Apr 22, 2024 71.00 71.30 70.00 70.30 66.66 133,660
Apr 19, 2024 71.20 71.40 69.20 71.00 67.32 267,000
Apr 18, 2024 71.60 72.00 71.40 71.80 68.08 140,063
Apr 17, 2024 70.80 72.50 69.40 71.90 68.17 618,001
Apr 16, 2024 70.10 72.40 69.80 70.40 66.75 475,432
Apr 15, 2024 69.00 69.30 68.60 69.00 65.42 123,001
Apr 12, 2024 69.30 69.30 68.60 69.10 65.52 175,150
Apr 11, 2024 69.70 69.70 69.20 69.30 65.71 135,000
Apr 10, 2024 69.70 70.10 69.60 69.80 66.18 392,001
Apr 9, 2024 71.20 71.20 70.60 70.90 67.23 127,518
Apr 8, 2024 71.70 71.70 71.10 71.20 67.51 96,100
Apr 3, 2024 70.50 72.00 70.30 72.00 68.27 217,511
Apr 2, 2024 70.20 70.80 70.00 70.80 67.13 183,705
Apr 1, 2024 69.50 69.70 68.90 69.60 65.99 90,085
Mar 29, 2024 69.40 69.40 69.00 69.10 65.52 66,000
Mar 28, 2024 69.80 70.20 69.50 69.50 65.90 54,310
Mar 27, 2024 68.50 70.00 68.20 70.00 66.37 120,859
Mar 26, 2024 69.80 69.80 68.60 68.70 65.14 132,052
Mar 25, 2024 70.10 70.50 69.60 70.00 66.37 105,003
Mar 22, 2024 70.60 71.00 70.00 70.40 66.75 82,049
Mar 21, 2024 71.00 71.00 70.30 70.60 66.94 91,010
Mar 20, 2024 71.00 71.00 69.70 71.00 67.32 173,124
Mar 19, 2024 69.20 71.90 69.00 71.00 67.32 273,977
Mar 18, 2024 67.90 69.20 67.90 69.20 65.61 193,050
Mar 15, 2024 66.40 67.40 66.40 67.40 63.91 163,351
Mar 14, 2024 66.30 66.50 65.80 66.40 62.96 58,000
Mar 13, 2024 66.30 66.60 65.80 66.50 63.05 80,085
Mar 12, 2024 66.20 66.60 66.00 66.30 62.86 68,050
Mar 11, 2024 65.00 66.20 65.00 66.20 62.77 96,106
Mar 8, 2024 66.00 66.20 64.60 65.70 62.30 174,103
Mar 7, 2024 66.90 66.90 66.10 66.20 62.77 79,025
Mar 6, 2024 65.80 67.30 65.80 66.90 63.43 89,921
Mar 5, 2024 65.80 66.20 65.40 66.20 62.77 115,000
Mar 4, 2024 66.40 66.40 65.60 66.20 62.77 101,000
Mar 1, 2024 66.50 66.50 65.80 66.20 62.77 104,001
Feb 29, 2024 65.30 67.00 65.30 66.60 63.15 167,120
Feb 27, 2024 65.30 65.40 64.70 65.30 61.92 120,020
Feb 26, 2024 64.50 65.30 64.00 65.30 61.92 113,149
Feb 23, 2024 64.20 64.60 64.10 64.50 61.16 74,003
Feb 22, 2024 64.30 64.80 64.10 64.50 61.16 91,580
Feb 21, 2024 64.00 64.90 63.80 64.60 61.25 88,103
Feb 20, 2024 64.00 64.20 64.00 64.20 60.87 59,102
Feb 19, 2024 64.00 64.20 64.00 64.20 60.87 98,042
Feb 16, 2024 64.00 64.20 63.90 64.20 60.87 78,000
Feb 15, 2024 64.50 64.50 63.70 64.00 60.68 117,378
Feb 5, 2024 64.50 64.80 64.30 64.60 61.25 43,030
Feb 2, 2024 64.10 64.80 64.00 64.70 61.35 100,072
Feb 1, 2024 63.90 64.10 63.70 64.10 60.78 52,000
Jan 31, 2024 63.70 63.80 63.50 63.50 60.21 55,000
Jan 30, 2024 63.90 64.00 63.80 63.80 60.49 48,000
Jan 29, 2024 63.40 64.10 63.20 63.90 60.59 76,000
Jan 26, 2024 63.20 63.80 63.00 63.70 60.40 101,000
Jan 25, 2024 63.50 63.80 63.00 63.50 60.21 59,000
Jan 24, 2024 64.00 64.20 63.50 63.60 60.30 107,000
Jan 23, 2024 61.90 64.30 61.90 64.30 60.97 266,110
Jan 22, 2024 61.50 61.80 61.50 61.60 58.41 12,088
Jan 19, 2024 61.40 61.80 61.40 61.50 58.31 30,000
Jan 18, 2024 61.90 61.90 61.40 61.50 58.31 62,013
Jan 17, 2024 61.70 61.90 61.20 61.90 58.69 93,000
Jan 16, 2024 61.90 61.90 61.60 61.80 58.60 25,000
Jan 15, 2024 62.00 62.00 61.70 61.80 58.60 45,030
Jan 12, 2024 62.00 62.20 61.90 62.10 58.88 60,187
Jan 11, 2024 61.70 62.20 61.70 62.10 58.88 90,790
Jan 10, 2024 61.70 62.00 61.30 61.90 58.69 105,000

Related Tickers

8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.
33.50
-0.59%
 
6792.TW Unictron Technologies Corporation
59.40
-2.78%
 
4942.TW Chia Chang Co., Ltd
41.00
+0.49%
 
8103.TW CviLux Corporation
47.55
-0.73%
 
3206.TWO Kingstate Electronics Corp.
42.10
-0.94%
 
1582.TW Syncmold Enterprise Corp.
91.80
-0.65%
 
6224.TW Polytronics Technology Corp.
54.30
-0.37%
 
8499.TW Top Bright Holding Co., Ltd.
117.00
+0.86%
 
3311.TW Silitech Technology Corporation
33.50
-0.89%
 
3168.TW Data Image Corporation
46.50
+1.53%