Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	85.200	85.200	83.800	83.800	74.596	191,000
2024-01-24	84.200	85.300	84.200	84.700	75.397	531,000
2024-01-23	83.600	83.700	83.100	83.700	74.507	222,000
2024-01-22	82.400	83.400	82.000	83.300	74.151	382,000
2024-01-19	82.500	82.800	81.800	82.400	73.350	178,000
2024-01-18	81.900	82.300	80.900	81.400	72.460	300,000
2024-01-17	82.900	82.900	81.600	81.900	72.905	486,000
2024-01-16	83.400	83.500	82.700	82.900	73.795	201,000
2024-01-15	82.900	83.600	82.200	83.500	74.329	296,130
2024-01-12	82.800	83.400	82.200	82.200	73.172	534,000
2024-01-11	81.700	83.100	81.100	83.100	73.973	817,000
2024-01-10	83.500	83.500	79.300	82.000	72.994	1,876,000
2024-01-09	85.400	85.800	84.100	84.700	75.397	534,000
2024-01-08	85.800	86.200	85.200	85.400	76.021	349,000
2024-01-05	86.900	87.000	85.700	85.700	76.288	513,000
2024-01-04	87.200	87.700	86.500	86.900	77.356	325,000
2024-01-03	88.400	88.400	87.200	87.200	77.623	421,000
2024-01-02	88.000	88.500	87.600	88.400	78.691	316,000
2023-12-29	87.900	88.000	87.400	88.000	78.335	266,000
2023-12-28	87.900	88.500	87.500	87.900	78.246	316,000
2023-12-27	87.500	88.000	87.400	87.400	77.801	383,000
2023-12-26	87.300	87.500	86.800	87.500	77.890	274,000
2023-12-25	87.100	88.600	86.800	87.300	77.712	573,000
2023-12-22	86.700	87.100	86.300	86.800	77.267	247,000
2023-12-21	86.500	86.600	86.000	86.300	76.822	275,000
2023-12-20	87.100	87.300	86.600	86.900	77.356	310,000
2023-12-19	88.200	88.200	85.600	86.400	76.911	868,000
2023-12-18	89.200	90.300	88.100	88.200	78.513	709,000
2023-12-15	90.400	90.900	88.900	89.000	79.225	636,000
2023-12-14	88.900	90.300	88.900	90.100	80.204	798,000
2023-12-13	88.100	89.200	88.100	88.700	78.958	346,000
2023-12-12	89.200	89.200	88.000	88.000	78.335	522,000
2023-12-11	89.200	89.600	88.900	89.000	79.225	593,000
2023-12-08	89.200	89.500	88.100	88.500	78.780	816,000
2023-12-07	90.500	91.000	88.400	88.800	79.047	3,236,000
2023-12-06	91.300	97.000	91.100	93.600	83.320	5,092,000
2023-12-05	87.100	89.500	86.300	89.000	79.225	1,119,000
2023-12-04	88.500	88.800	87.200	87.500	77.890	534,000
2023-12-01	87.900	89.000	87.500	88.500	78.780	672,000
2023-11-30	86.000	87.900	85.300	87.900	78.246	764,000
2023-11-29	85.000	86.000	85.000	85.800	76.377	420,000
2023-11-28	84.900	85.200	84.200	85.000	75.665	476,000
2023-11-27	87.000	87.000	83.900	84.400	75.130	1,388,000
2023-11-24	88.000	88.000	87.000	87.100	77.534	601,000
2023-11-23	87.900	89.500	87.400	87.900	78.246	589,000
2023-11-22	87.900	89.000	87.700	88.000	78.335	1,162,000
2023-11-21	87.000	89.600	87.000	89.300	79.492	1,823,000
2023-11-20	85.700	86.500	85.200	86.400	76.911	395,000
2023-11-17	84.500	85.600	84.500	85.200	75.843	510,000
2023-11-16	84.400	84.900	84.000	84.300	75.041	356,000
2023-11-15	85.500	85.700	84.300	84.400	75.130	539,000
2023-11-14	84.400	85.200	84.400	84.800	75.486	385,000
2023-11-13	83.000	84.900	83.000	84.500	75.219	435,000
2023-11-10	84.300	85.800	84.000	84.400	75.130	527,000
2023-11-09	84.300	85.000	83.600	85.000	75.665	468,000
2023-11-08	83.400	85.100	83.200	84.800	75.486	831,000
2023-11-07	84.100	84.100	82.500	82.900	73.795	383,000
2023-11-06	84.100	84.400	83.200	83.500	74.329	465,000
2023-11-03	83.000	83.700	82.500	83.400	74.240	721,000
2023-11-02	82.500	83.300	81.500	82.600	73.528	568,000

← NewerPage 12 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.