Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	104.50	107.50	101.50	107.00	84.221	3,178,160
2023-08-04	105.00	106.50	103.00	106.00	83.434	2,641,687
2023-08-02	108.00	110.50	103.00	105.00	82.647	4,522,639
2023-08-01	111.00	112.50	103.00	108.50	85.402	9,147,516
2023-07-31	104.50	110.50	104.00	110.50	86.976	4,549,023
2023-07-28	101.50	103.00	98.200	100.50	79.105	4,187,344
2023-07-27	96.500	97.700	95.000	96.600	76.035	1,652,291
2023-07-26	105.00	105.00	96.300	96.500	75.957	5,982,548
2023-07-25	99.500	107.00	99.500	107.00	84.221	7,748,070
2023-07-24	95.300	97.800	93.300	97.300	76.586	1,902,938
2023-07-21	94.000	95.200	93.000	95.100	74.855	901,449
2023-07-20	97.900	97.900	95.100	95.700	75.327	853,079
2023-07-19	98.200	98.700	94.000	95.700	75.327	1,906,236
2023-07-18	101.00	104.00	95.300	96.500	75.957	4,516,043
2023-07-17	96.600	103.00	95.100	100.00	78.711	6,299,155
2023-07-14	94.000	95.700	93.200	94.000	73.989	2,679,064
2023-07-13	92.600	96.400	89.900	92.700	72.966	6,032,018
2023-07-12	86.600	92.100	85.700	91.800	72.257	4,998,648
2023-07-11	88.000	88.000	84.200	85.900	67.613	3,678,354
2023-07-10	81.200	81.200	79.600	80.100	63.048	647,504
2023-07-07	81.200	81.500	79.800	81.200	63.914	569,452
2023-07-06	82.000	82.700	81.100	81.800	64.386	443,029
2023-07-05	82.500	82.900	81.800	82.000	64.543	528,777
2023-07-04	82.200	82.700	81.300	82.300	64.780	487,002
2023-07-03	80.500	82.500	80.500	82.200	64.701	846,483
2023-06-30	81.000	81.600	79.700	80.300	63.205	326,500
2023-06-29	80.900	81.400	80.100	80.200	63.127	328,699
2023-06-28	79.500	80.800	79.500	80.200	63.127	348,487
2023-06-27	79.700	80.400	79.000	79.300	62.418	817,900
2023-06-26	80.900	80.900	79.300	80.600	63.441	488,102
2023-06-21	80.700	81.600	80.600	81.400	64.071	700,272
2023-06-20	83.300	83.300	80.100	80.600	63.441	1,933,719
2023-06-19	84.300	84.700	83.300	83.300	65.567	809,106
2023-06-16	87.100	88.000	83.200	84.300	66.354	2,375,649
2023-06-15	83.900	89.900	83.200	87.300	68.715	3,820,168
2023-06-14	84.900	86.300	83.300	84.200	66.275	2,559,237
2023-06-13	80.400	85.000	79.800	84.400	66.432	3,670,659
2023-06-12	81.000	81.000	78.800	79.900	62.890	682,683
2023-06-09	79.300	80.600	79.300	80.500	63.363	587,041
2023-06-08	79.400	80.100	79.100	79.300	62.418	493,598
2023-06-07	80.600	80.600	79.400	79.400	62.497	492,499
2023-06-06	81.500	81.500	79.200	79.500	62.576	704,669
2023-06-05	80.400	81.800	79.700	81.000	63.756	928,932
2023-06-02	81.000	81.000	79.500	79.700	62.733	594,736
2023-06-01	81.900	81.900	79.500	80.100	63.048	568,353
2023-05-31	80.800	81.400	80.400	80.600	63.441	592,538
2023-05-30	82.000	82.000	79.800	80.000	62.969	898,151
2023-05-29	80.200	81.500	79.500	81.500	64.150	1,026,773
2023-05-26	81.000	81.000	78.900	78.900	62.103	853,079
2023-05-25	82.400	82.400	79.300	79.700	62.733	1,623,708
2023-05-24	82.200	82.200	81.100	81.600	64.229	1,148,798
2023-05-23	82.600	83.300	81.000	81.100	63.835	2,920,917
2023-05-22	79.000	82.400	78.800	82.000	64.543	4,158,761
2023-05-19	78.800	79.500	77.500	77.500	61.001	1,229,049
2023-05-18	78.500	78.800	77.000	78.300	61.631	1,554,451
2023-05-17	75.300	77.800	75.200	77.000	60.608	1,589,629
2023-05-16	74.300	75.300	74.300	74.600	58.719	328,699
2023-05-15	75.500	75.700	74.100	74.200	58.404	338,593
2023-05-12	72.400	75.200	72.000	74.900	58.955	715,663
2023-05-11	75.500	75.600	72.800	72.800	57.302	1,002,588

← NewerPage 14 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.