Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	82.500	83.300	81.500	82.600	73.528	568,000
2023-11-01	80.800	81.600	79.600	81.100	72.193	614,000
2023-10-31	81.500	82.100	79.300	79.500	70.769	880,000
2023-10-30	81.300	84.500	81.300	81.500	72.549	1,873,000
2023-10-27	81.500	81.900	79.700	79.700	70.947	800,000
2023-10-26	79.300	80.000	79.100	79.300	70.591	420,000
2023-10-25	79.500	80.800	79.500	80.400	71.570	518,000
2023-10-24	77.500	79.500	76.600	79.300	70.591	652,000
2023-10-23	76.900	78.100	76.800	77.500	68.988	300,000
2023-10-20	77.500	77.500	75.700	76.300	67.920	526,000
2023-10-19	76.500	78.400	76.500	77.400	68.899	325,000
2023-10-18	79.700	79.700	77.300	77.300	68.810	713,000
2023-10-17	80.900	81.500	79.000	79.500	70.769	837,000
2023-10-16	81.100	82.000	80.100	80.300	71.481	647,000
2023-10-13	83.200	84.000	82.200	82.200	73.172	647,000
2023-10-12	82.300	84.200	82.200	83.600	74.418	1,027,000
2023-10-11	87.700	88.800	82.900	82.900	73.795	3,428,000
2023-10-06	92.900	92.900	91.500	92.100	81.985	293,000
2023-10-05	91.200	93.400	91.200	92.000	81.896	749,000
2023-10-04	90.800	91.800	89.700	91.100	81.095	469,000
2023-10-03	91.200	91.800	90.800	91.200	81.184	337,000
2023-10-02	91.100	92.400	91.000	91.400	81.362	500,000
2023-09-28	90.400	92.000	90.200	90.200	80.293	665,000
2023-09-27	89.900	90.700	89.300	90.700	80.738	318,000
2023-09-26	91.100	91.500	90.200	90.200	80.293	421,000
2023-09-25	90.500	92.300	90.500	91.400	81.362	390,000
2023-09-22	90.000	91.300	89.000	91.100	81.095	516,000
2023-09-21	89.900	90.800	89.100	90.700	80.738	480,000
2023-09-20	91.200	92.300	90.100	90.600	80.649	589,000
2023-09-19	91.500	93.200	90.800	91.100	81.095	871,000
2023-09-18	92.000	92.000	90.000	91.100	81.095	761,000
2023-09-15	93.600	94.900	92.300	92.500	82.341	769,000
2023-09-14	91.000	94.500	90.500	93.600	83.320	1,294,000
2023-09-13	91.000	91.400	90.000	90.500	80.560	737,000
2023-09-12	96.900	96.900	89.000	90.800	80.828	3,293,000
2023-09-11	99.100	99.700	95.000	95.700	85.189	1,962,000
2023-09-08	95.000	100.50	94.400	98.800	87.949	4,213,000
2023-09-07	94.300	96.600	91.800	94.300	83.943	5,743,000
2023-09-06	97.200	104.00	97.100	102.00	90.797	2,781,000
2023-09-05	91.900	98.000	91.300	97.100	86.436	1,744,000
2023-09-04	89.100	92.500	89.100	92.000	81.896	972,000
2023-09-01	91.100	91.400	89.600	89.600	79.759	638,000
2023-08-31	86.800	91.300	86.600	90.600	80.649	1,039,000
2023-08-30	87.700	88.100	86.400	86.800	77.267	1,492,000
2023-08-29	96.900	98.200	96.400	97.700	76.901	1,137,805
2023-08-28	99.100	99.100	96.500	96.700	76.114	1,102,626
2023-08-25	99.400	100.00	98.200	98.500	77.531	723,358
2023-08-24	101.50	102.00	98.400	98.800	77.767	880,562
2023-08-23	99.300	101.50	99.100	100.50	79.105	877,264
2023-08-22	101.00	101.50	97.300	98.400	77.452	1,459,908
2023-08-21	101.50	102.50	100.00	101.00	79.499	633,213
2023-08-18	103.50	103.50	99.700	100.00	78.711	1,030,071
2023-08-17	99.500	104.00	99.200	103.50	81.466	1,418,134
2023-08-16	96.400	101.50	95.900	101.00	79.499	1,279,618
2023-08-15	98.000	99.000	97.200	97.700	76.901	823,397
2023-08-14	97.100	98.000	95.100	96.500	75.957	1,331,287
2023-08-11	105.00	105.50	96.800	97.000	76.350	4,841,444
2023-08-10	104.50	105.50	101.00	102.50	80.679	1,267,526
2023-08-09	105.00	106.50	103.50	104.50	82.253	1,537,961
2023-08-08	107.00	107.50	102.50	105.00	82.647	2,316,286

← NewerPage 13 of 21 · 1,220 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.