Azion Corporation 6148
TPEX · Taiwan · Technology Services
TWD 38.25+0.20 (+0.53%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38.05 | -0.13% | TWD 38.15 | TWD 38.65 | TWD 37.85 | 1.08M |
| 2026-09-30 | TWD 38.10 | -1.04% | TWD 37.95 | TWD 39.40 | TWD 37.90 | 1.36M |
| 2026-09-29 | TWD 38.50 | -1.79% | TWD 39.20 | TWD 39.80 | TWD 38.20 | 1.91M |
| 2026-09-24 | TWD 39.20 | +4.95% | TWD 38.60 | TWD 41.05 | TWD 38.60 | 6.80M |
| 2026-09-23 | TWD 37.35 | -3.61% | TWD 39.65 | TWD 39.95 | TWD 36.85 | 2.01M |
| 2026-09-22 | TWD 38.75 | -3.13% | TWD 39.95 | TWD 40.20 | TWD 38.65 | 2.67M |
| 2026-09-21 | TWD 40.00 | +0.38% | TWD 41.95 | TWD 42.10 | TWD 39.15 | 14.85M |
| 2026-09-18 | TWD 39.85 | +9.93% | TWD 36.25 | TWD 39.85 | TWD 35.90 | 9.05M |
| 2026-09-17 | TWD 36.25 | -1.09% | TWD 37.00 | TWD 38.45 | TWD 35.95 | 5.42M |
| 2026-09-16 | TWD 36.65 | -2.27% | TWD 37.60 | TWD 38.90 | TWD 36.35 | 21.40M |
| 2026-09-15 | TWD 37.50 | +9.97% | TWD 37.50 | TWD 37.50 | TWD 35.70 | 4.81M |
| 2026-09-14 | TWD 34.10 | +10.00% | TWD 33.30 | TWD 34.10 | TWD 33.30 | 1.35M |
| 2026-09-11 | TWD 31.00 | +9.93% | TWD 28.15 | TWD 31.00 | TWD 28.15 | 1.76M |
| 2026-09-10 | TWD 28.20 | -0.53% | TWD 28.40 | TWD 28.40 | TWD 28.15 | 56.00K |
| 2026-09-09 | TWD 28.35 | 0.00% | TWD 27.55 | TWD 28.55 | TWD 27.55 | 71.01K |
| 2026-09-08 | TWD 28.35 | -0.35% | TWD 28.30 | TWD 28.35 | TWD 27.95 | 69.00K |
| 2026-09-07 | TWD 28.45 | -0.70% | TWD 29.40 | TWD 29.40 | TWD 28.00 | 142.00K |
| 2026-09-04 | TWD 28.65 | +3.24% | TWD 27.75 | TWD 28.80 | TWD 27.75 | 163.02K |
| 2026-09-03 | TWD 27.75 | -0.89% | TWD 28.00 | TWD 28.25 | TWD 27.75 | 86.07K |
| 2026-09-02 | TWD 28.00 | 0.00% | TWD 28.00 | TWD 28.10 | TWD 27.70 | 35.00K |
| 2026-09-01 | TWD 28.00 | 0.00% | TWD 28.00 | TWD 28.15 | TWD 27.90 | 33.00K |
| 2026-08-31 | TWD 28.00 | -1.06% | TWD 27.75 | TWD 28.30 | TWD 27.75 | 40.52K |
| 2026-08-28 | TWD 28.30 | +0.18% | TWD 28.80 | TWD 28.80 | TWD 28.25 | 95.02K |
| 2026-08-27 | TWD 28.25 | 0.00% | TWD 28.50 | TWD 28.50 | TWD 28.10 | 119.00K |
| 2026-08-26 | TWD 28.25 | +3.10% | TWD 27.15 | TWD 28.25 | TWD 27.15 | 80.00K |
| 2026-08-25 | TWD 27.40 | 0.00% | TWD 27.20 | TWD 27.40 | TWD 26.90 | 121.35K |
| 2026-08-24 | TWD 27.40 | -0.36% | TWD 27.60 | TWD 27.60 | TWD 27.35 | 78.02K |
| 2026-08-21 | TWD 27.50 | 0.00% | TWD 27.80 | TWD 27.80 | TWD 27.45 | 81.03K |
| 2026-08-20 | TWD 27.50 | -0.36% | TWD 27.70 | TWD 28.15 | TWD 27.50 | 79.03K |
| 2026-08-19 | TWD 27.60 | -0.36% | TWD 27.50 | TWD 27.75 | TWD 27.20 | 72.00K |
| 2026-08-18 | TWD 27.70 | -2.64% | TWD 28.00 | TWD 28.50 | TWD 27.70 | 196.07K |
| 2026-08-17 | TWD 28.45 | -0.35% | TWD 28.50 | TWD 28.50 | TWD 28.00 | 149.01K |
| 2026-08-14 | TWD 28.55 | -0.35% | TWD 29.00 | TWD 30.15 | TWD 28.55 | 617.67K |
| 2026-08-13 | TWD 28.65 | +0.53% | TWD 28.80 | TWD 28.90 | TWD 28.45 | 67.00K |
| 2026-08-12 | TWD 28.50 | +0.53% | TWD 28.80 | TWD 28.95 | TWD 28.20 | 96.00K |
| 2026-08-11 | TWD 28.35 | -0.87% | TWD 28.95 | TWD 29.20 | TWD 28.10 | 285.02K |
| 2026-08-10 | TWD 28.60 | +1.96% | TWD 27.85 | TWD 28.60 | TWD 27.55 | 194.02K |
| 2026-08-07 | TWD 28.05 | 0.00% | TWD 28.25 | TWD 28.50 | TWD 27.80 | 258.10K |
| 2026-08-06 | TWD 28.05 | -5.56% | TWD 29.15 | TWD 29.15 | TWD 27.75 | 720.01K |
| 2026-08-05 | TWD 29.70 | +10.00% | TWD 28.00 | TWD 29.70 | TWD 28.00 | 1.06M |
| 2026-08-04 | TWD 27.00 | +0.19% | TWD 27.05 | TWD 27.20 | TWD 26.70 | 216.00K |
| 2026-08-03 | TWD 26.95 | +1.70% | TWD 26.45 | TWD 26.95 | TWD 26.30 | 164.04K |
| 2026-07-31 | TWD 26.50 | +5.16% | TWD 26.40 | TWD 26.95 | TWD 26.20 | 135.00K |
| 2026-07-30 | TWD 25.20 | -2.14% | TWD 25.75 | TWD 26.60 | TWD 25.20 | 258.01K |
| 2026-07-29 | TWD 25.75 | -6.02% | TWD 27.70 | TWD 27.80 | TWD 24.70 | 793.00K |
| 2026-07-28 | TWD 27.40 | -4.86% | TWD 27.80 | TWD 31.00 | TWD 27.40 | 1.50M |
| 2026-07-27 | TWD 28.80 | +1.41% | TWD 28.15 | TWD 28.80 | TWD 28.00 | 154.03K |
| 2026-07-24 | TWD 28.40 | -2.74% | TWD 29.15 | TWD 29.50 | TWD 28.25 | 202.07K |
| 2026-07-23 | TWD 29.20 | -2.34% | TWD 30.15 | TWD 30.15 | TWD 29.15 | 171.04K |
| 2026-07-22 | TWD 29.90 | +0.67% | TWD 31.20 | TWD 31.20 | TWD 29.50 | 151.34K |
| 2026-07-21 | TWD 29.70 | +3.85% | TWD 28.65 | TWD 29.70 | TWD 28.40 | 124.50K |
| 2026-07-20 | TWD 28.60 | -2.22% | TWD 29.25 | TWD 29.60 | TWD 28.25 | 251.22K |
| 2026-07-17 | TWD 29.25 | -4.88% | TWD 30.85 | TWD 30.95 | TWD 29.15 | 315.04K |
| 2026-07-16 | TWD 30.75 | -0.65% | TWD 30.90 | TWD 31.20 | TWD 30.50 | 115.00K |
| 2026-07-15 | TWD 30.95 | +0.98% | TWD 31.00 | TWD 31.05 | TWD 29.65 | 340.00K |
| 2026-07-14 | TWD 30.65 | -1.92% | TWD 31.20 | TWD 31.25 | TWD 29.60 | 431.00K |
| 2026-07-13 | TWD 31.25 | -3.99% | TWD 32.55 | TWD 33.25 | TWD 31.25 | 294.59K |
| 2026-07-10 | TWD 32.55 | 0.00% | TWD 32.55 | TWD 32.55 | TWD 32.55 | 0 |
| 2026-07-09 | TWD 32.55 | +0.15% | TWD 32.50 | TWD 32.85 | TWD 32.20 | 211.03K |
| 2026-07-08 | TWD 32.50 | -2.26% | TWD 33.30 | TWD 33.75 | TWD 32.20 | 360.07K |
| 2026-07-07 | TWD 33.25 | -1.34% | TWD 33.85 | TWD 36.85 | TWD 33.25 | 1.56M |
| 2026-07-06 | TWD 33.70 | -0.88% | TWD 34.50 | TWD 34.50 | TWD 33.15 | 483.00K |
| 2026-07-03 | TWD 34.00 | +1.34% | TWD 33.05 | TWD 35.45 | TWD 32.90 | 2.32M |
| 2026-07-02 | TWD 33.55 | +10.00% | TWD 30.50 | TWD 33.55 | TWD 30.50 | 747.00K |
| 2026-07-01 | TWD 30.50 | -1.45% | TWD 30.85 | TWD 31.20 | TWD 30.20 | 254.02K |
| 2026-06-30 | TWD 30.95 | +2.48% | TWD 30.50 | TWD 30.95 | TWD 30.30 | 181.02K |
| 2026-06-29 | TWD 30.20 | -1.95% | TWD 31.35 | TWD 31.65 | TWD 30.15 | 283.00K |
| 2026-06-26 | TWD 30.80 | -3.60% | TWD 32.30 | TWD 32.30 | TWD 30.65 | 416.30K |
| 2026-06-25 | TWD 31.95 | -3.03% | TWD 33.65 | TWD 33.65 | TWD 31.90 | 314.02K |
| 2026-06-24 | TWD 32.95 | +1.07% | TWD 32.35 | TWD 33.80 | TWD 32.10 | 264.01K |
| 2026-06-23 | TWD 32.60 | -2.69% | TWD 33.50 | TWD 33.65 | TWD 32.30 | 498.11K |
| 2026-06-22 | TWD 33.50 | +0.30% | TWD 34.25 | TWD 34.25 | TWD 33.15 | 472.00K |
| 2026-06-18 | TWD 33.40 | -1.62% | TWD 33.65 | TWD 34.15 | TWD 33.20 | 370.11K |
| 2026-06-17 | TWD 33.95 | +2.88% | TWD 33.80 | TWD 35.80 | TWD 33.60 | 1.10M |
| 2026-06-16 | TWD 33.00 | -3.23% | TWD 34.75 | TWD 34.75 | TWD 33.00 | 658.16K |
| 2026-06-15 | TWD 34.10 | -1.45% | TWD 34.65 | TWD 35.30 | TWD 34.00 | 547.14K |
| 2026-06-12 | TWD 34.60 | -1.28% | TWD 36.05 | TWD 36.40 | TWD 34.60 | 945.18K |
| 2026-06-11 | TWD 35.05 | +1.59% | TWD 34.50 | TWD 36.65 | TWD 33.65 | 1.91M |
| 2026-06-10 | TWD 34.50 | -6.12% | TWD 37.25 | TWD 38.75 | TWD 34.50 | 3.07M |
| 2026-06-09 | TWD 36.75 | -4.55% | TWD 38.55 | TWD 41.75 | TWD 36.60 | 8.46M |
| 2026-06-08 | TWD 38.50 | +10.00% | TWD 31.95 | TWD 38.50 | TWD 31.95 | 7.53M |
| 2026-06-05 | TWD 35.00 | -6.04% | TWD 37.25 | TWD 39.25 | TWD 35.00 | 7.35M |
| 2026-06-04 | TWD 37.25 | +9.88% | TWD 33.10 | TWD 37.25 | TWD 33.10 | 1.99M |
| 2026-06-03 | TWD 33.90 | -2.59% | TWD 35.25 | TWD 36.70 | TWD 33.80 | 3.64M |
| 2026-06-02 | TWD 34.80 | +9.95% | TWD 33.60 | TWD 34.80 | TWD 32.60 | 3.02M |
| 2026-06-01 | TWD 31.65 | +9.90% | TWD 29.25 | TWD 31.65 | TWD 29.25 | 640.00K |
| 2026-05-29 | TWD 28.80 | +0.70% | TWD 29.00 | TWD 29.05 | TWD 28.70 | 144.27K |
| 2026-05-28 | TWD 28.60 | +0.35% | TWD 28.80 | TWD 29.45 | TWD 28.50 | 347.03K |
| 2026-05-27 | TWD 28.50 | -1.04% | TWD 29.40 | TWD 29.40 | TWD 28.25 | 214.01K |
| 2026-05-26 | TWD 28.80 | -0.52% | TWD 29.10 | TWD 29.35 | TWD 28.60 | 171.18K |