Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	87.900	88.600	87.300	87.700	78.068	662,000
2024-05-02	85.800	87.800	85.600	87.500	77.890	490,000
2024-04-30	85.900	86.300	85.200	85.800	76.377	264,000
2024-04-29	85.400	86.800	85.300	86.000	76.555	430,000
2024-04-26	85.300	86.000	84.500	84.600	75.308	443,000
2024-04-25	83.900	84.500	83.700	84.100	74.863	216,000
2024-04-24	83.500	84.200	83.500	84.100	74.863	341,000
2024-04-23	83.200	83.800	82.600	83.100	73.973	374,000
2024-04-22	83.900	84.900	82.800	83.000	73.884	352,000
2024-04-19	85.400	85.400	82.500	83.700	74.507	762,000
2024-04-18	84.800	85.900	84.400	85.500	76.110	298,000
2024-04-17	84.300	85.700	84.300	85.100	75.754	478,000
2024-04-16	86.800	86.800	83.600	84.200	74.952	1,425,000
2024-04-15	88.300	88.400	87.300	87.400	77.801	688,000
2024-04-12	88.900	89.600	88.700	88.900	79.136	393,000
2024-04-11	90.300	90.300	88.800	88.900	79.136	790,000
2024-04-10	90.300	91.000	90.100	90.300	80.382	582,000
2024-04-09	91.200	91.200	89.800	90.300	80.382	1,450,000
2024-04-08	90.600	93.600	90.600	92.500	82.341	1,759,000
2024-04-03	91.000	91.000	89.500	89.800	79.937	749,000
2024-04-02	91.500	91.500	90.200	91.300	81.273	550,000
2024-04-01	92.000	92.300	90.700	90.900	80.917	622,000
2024-03-29	92.000	92.800	91.300	91.800	81.718	507,000
2024-03-28	90.900	92.800	90.900	91.100	81.095	825,000
2024-03-27	92.000	92.000	90.000	91.000	81.006	677,000
2024-03-26	91.900	91.900	91.900	91.900	81.807	0
2024-03-25	91.900	91.900	91.900	91.900	81.807	0
2024-03-22	93.200	94.000	91.800	91.900	81.807	1,184,000
2024-03-21	93.600	95.800	92.500	93.100	82.875	4,415,000
2024-03-20	90.900	90.900	90.900	90.900	80.917	0
2024-03-19	90.300	91.400	89.800	90.900	80.917	1,581,000
2024-03-18	88.000	88.000	88.000	88.000	78.335	0
2024-03-15	88.800	88.900	87.300	88.000	78.335	504,000
2024-03-14	89.300	89.400	88.100	88.700	78.958	586,000
2024-03-13	91.200	92.500	89.100	89.300	79.492	2,970,000
2024-03-12	87.200	89.100	87.000	88.700	78.958	648,000
2024-03-11	86.200	87.200	86.100	86.600	77.089	338,000
2024-03-08	87.900	88.400	85.900	86.300	76.822	839,000
2024-03-07	90.000	90.200	87.500	87.500	77.890	1,416,000
2024-03-06	89.800	89.900	89.100	89.700	79.848	910,000
2024-03-05	91.500	93.600	90.000	90.100	80.204	5,339,000
2024-03-04	87.800	90.300	86.700	90.000	80.115	2,013,000
2024-03-01	86.500	87.900	86.500	87.000	77.445	753,000
2024-02-29	85.100	86.900	84.500	86.000	76.555	628,000
2024-02-27	86.900	86.900	84.600	85.100	75.754	665,000
2024-02-26	86.300	87.300	86.300	86.400	76.911	829,000
2024-02-23	84.500	86.500	84.500	85.700	76.288	1,218,000
2024-02-22	84.200	84.800	84.200	84.400	75.130	311,000
2024-02-21	83.700	84.700	83.700	84.100	74.863	270,000
2024-02-20	84.300	84.500	83.600	83.900	74.685	283,000
2024-02-19	83.500	84.400	83.500	84.300	75.041	285,000
2024-02-16	83.000	83.700	82.800	83.500	74.329	326,000
2024-02-15	82.800	83.200	82.000	82.600	73.528	625,000
2024-02-05	85.000	85.000	83.900	83.900	74.685	231,000
2024-02-02	84.400	85.500	84.400	84.700	75.397	411,000
2024-02-01	83.600	84.400	83.600	83.900	74.685	185,000
2024-01-31	83.700	84.000	82.600	83.600	74.418	219,000
2024-01-30	84.100	84.100	83.300	83.500	74.329	173,000
2024-01-29	83.200	84.300	83.200	84.100	74.863	170,000
2024-01-26	83.800	84.300	83.100	83.100	73.973	156,000

← NewerPage 11 of 21 · 1,219 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.