Axiomtek Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	91.200	93.800	91.200	93.500	83.231	2,616,000
2024-07-30	91.800	92.200	90.400	92.200	82.074	542,000
2024-07-29	95.300	95.800	91.800	91.800	81.718	979,000
2024-07-26	93.700	95.800	93.600	95.300	84.833	481,000
2024-07-23	97.100	97.900	96.000	96.500	85.901	303,000
2024-07-22	98.100	98.400	95.500	95.600	85.100	797,000
2024-07-19	99.600	100.50	98.100	98.100	87.326	646,000
2024-07-18	98.700	99.800	98.000	99.800	88.839	692,000
2024-07-17	99.900	101.00	99.600	99.800	88.839	466,000
2024-07-16	99.400	100.00	99.300	99.700	88.750	387,000
2024-07-15	99.900	99.900	98.900	99.200	88.305	286,000
2024-07-12	99.000	99.900	98.300	99.500	88.572	434,000
2024-07-11	101.00	101.00	99.200	99.400	88.483	633,000
2024-07-10	99.600	101.00	99.600	100.00	89.017	611,000
2024-07-09	101.00	101.00	98.800	99.300	88.394	1,082,000
2024-07-08	102.50	103.00	99.800	100.50	89.462	2,111,000
2024-07-05	106.00	106.00	103.50	104.50	93.023	976,000
2024-07-04	104.50	105.00	102.50	104.50	93.023	1,697,000
2024-07-03	101.00	104.00	100.50	102.50	91.242	1,586,000
2024-07-02	101.00	101.50	99.300	100.00	89.017	770,000
2024-07-01	101.50	102.00	100.50	101.50	90.352	588,000
2024-06-28	99.900	102.00	99.900	100.50	89.462	525,000
2024-06-27	100.00	101.50	99.400	99.600	88.661	817,000
2024-06-26	98.600	102.00	98.600	100.00	89.017	2,011,000
2024-06-25	99.000	99.000	96.000	98.100	87.326	1,044,000
2024-06-24	100.00	100.50	99.000	99.000	88.127	1,414,000
2024-06-21	102.50	102.50	100.00	100.50	89.462	1,228,000
2024-06-20	101.00	103.50	101.00	102.50	91.242	1,275,000
2024-06-19	104.50	106.00	101.00	101.50	90.352	3,831,000
2024-06-18	102.50	106.50	102.00	106.00	94.358	3,432,000
2024-06-17	100.50	102.00	99.500	102.00	90.797	1,016,000
2024-06-14	101.50	102.50	100.00	100.50	89.462	1,120,000
2024-06-13	100.50	102.50	100.00	101.50	90.352	1,720,000
2024-06-12	100.50	101.00	99.100	99.800	88.839	1,660,000
2024-06-11	102.50	103.50	99.200	99.500	88.572	2,669,000
2024-06-07	104.50	107.00	103.00	104.00	92.578	4,822,000
2024-06-06	106.00	106.00	100.50	101.50	90.352	6,388,000
2024-06-05	119.50	119.50	106.00	106.00	94.358	14,847,000
2024-06-04	112.00	117.50	111.00	117.50	104.60	9,837,000
2024-06-03	107.00	107.00	103.00	107.00	95.248	9,328,000
2024-05-31	97.800	99.500	96.900	97.400	86.703	2,047,000
2024-05-30	99.900	101.50	96.100	96.800	86.169	3,885,000
2024-05-29	99.000	104.50	97.000	99.900	88.928	8,811,000
2024-05-28	96.800	99.000	95.300	97.000	86.347	4,715,000
2024-05-27	91.200	95.400	91.000	94.600	84.210	3,726,000
2024-05-24	89.600	90.600	89.200	90.300	80.382	633,000
2024-05-23	89.300	90.400	89.000	89.600	79.759	1,195,000
2024-05-22	88.500	89.800	88.500	89.000	79.225	441,000
2024-05-21	88.500	89.100	88.000	88.500	78.780	536,000
2024-05-20	87.700	88.600	87.300	88.200	78.513	289,000
2024-05-17	87.800	88.000	87.200	87.600	77.979	301,000
2024-05-16	88.000	88.800	87.600	87.800	78.157	490,000
2024-05-15	87.500	88.300	87.200	87.300	77.712	385,000
2024-05-14	87.000	87.800	86.700	87.500	77.890	233,000
2024-05-13	86.500	86.900	86.200	86.600	77.089	210,000
2024-05-10	86.300	86.500	85.600	86.500	77.000	226,000
2024-05-09	87.700	87.700	85.500	85.800	76.377	352,000
2024-05-08	86.900	87.500	86.800	87.200	77.623	311,000
2024-05-07	88.100	88.200	86.500	86.900	77.356	377,000
2024-05-06	88.500	89.200	88.000	88.100	78.424	457,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	2.9305 TWD
2025-07-31	4.3321 TWD
2024-08-01	4.2928 TWD
2023-08-30	2.7299 TWD
2022-08-12	3.0433 TWD
2021-08-03	2.5701 TWD
2020-08-03	3.9752 TWD
2019-07-17	3.7490 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.