Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	73.800	75.700	73.600	75.500	59.427	510,088
2023-05-09	76.400	76.400	73.600	73.800	58.089	956,416
2023-05-08	76.400	76.700	75.800	76.400	60.136	491,400
2023-05-05	75.800	76.200	75.200	76.000	59.821	406,751
2023-05-04	74.800	75.900	74.200	75.800	59.663	448,526
2023-05-03	75.600	75.600	74.500	74.500	58.640	456,221
2023-05-02	75.200	76.300	75.100	75.700	59.585	487,002
2023-04-28	75.000	75.900	74.300	75.200	59.191	925,635
2023-04-27	75.700	76.100	73.500	75.300	59.270	1,034,468
2023-04-26	74.700	75.500	73.000	75.200	59.191	840,986
2023-04-25	77.000	77.500	74.100	74.600	58.719	1,253,235
2023-04-24	74.900	75.800	74.400	75.700	59.585	551,863
2023-04-21	77.200	77.200	74.100	74.400	58.561	1,634,702
2023-04-20	79.200	80.100	76.700	76.900	60.529	1,376,359
2023-04-19	77.900	79.400	77.900	79.000	62.182	1,122,414
2023-04-18	80.100	80.100	77.600	77.900	61.316	2,044,751
2023-04-17	79.000	81.400	79.000	79.700	62.733	2,011,772
2023-04-14	79.700	79.700	78.500	78.800	62.025	1,057,554
2023-04-13	78.200	79.600	77.300	78.800	62.025	1,606,119
2023-04-12	78.500	79.000	77.600	78.200	61.552	1,276,320
2023-04-11	79.000	80.300	78.100	78.500	61.789	3,363,946
2023-04-10	76.400	79.200	76.200	78.700	61.946	1,893,044
2023-04-07	76.600	77.400	75.300	76.900	60.529	1,675,377
2023-04-06	77.000	77.000	74.000	76.500	60.214	2,284,405
2023-03-31	81.500	81.500	76.500	76.800	60.450	4,788,677
2023-03-30	78.000	84.300	78.000	80.600	63.441	10,872,363
2023-03-29	76.000	77.800	76.000	76.700	60.372	834,390
2023-03-28	77.300	78.300	75.500	75.600	59.506	1,216,957
2023-03-27	78.300	79.400	77.200	77.200	60.765	954,217
2023-03-24	80.000	80.000	78.000	78.900	62.103	1,610,516
2023-03-23	78.400	81.700	77.900	79.800	62.812	5,158,051
2023-03-22	75.300	78.800	75.300	78.400	61.710	3,425,509
2023-03-21	76.400	77.200	74.500	74.500	58.640	1,891,945
2023-03-20	78.100	78.100	76.200	76.200	59.978	1,879,852
2023-03-17	78.200	79.500	76.100	78.100	61.474	4,049,927
2023-03-16	74.700	78.000	74.700	76.200	59.978	2,464,695
2023-03-15	76.800	77.200	75.600	75.600	59.506	1,284,016
2023-03-14	74.000	75.900	74.000	75.400	59.348	1,124,613
2023-03-13	75.600	76.600	72.400	75.000	59.034	2,875,844
2023-03-10	75.200	77.800	74.800	75.600	59.506	2,960,492
2023-03-09	77.300	79.200	74.700	75.400	59.348	3,642,076
2023-03-08	74.600	79.400	73.900	77.300	60.844	3,997,160
2023-03-07	72.800	75.400	72.800	73.500	57.853	2,199,757
2023-03-06	72.500	73.600	72.000	72.800	57.302	2,006,275
2023-03-03	71.800	72.700	71.300	71.500	56.279	2,110,711
2023-03-02	71.000	73.300	70.500	71.700	56.436	4,301,674
2023-03-01	68.600	71.900	68.500	71.400	56.200	3,812,472
2023-02-24	70.000	70.100	67.800	68.500	53.917	3,025,353
2023-02-23	67.200	70.200	67.200	70.000	55.098	6,548,702
2023-02-22	64.800	68.900	64.100	67.800	53.366	4,394,017
2023-02-21	64.300	67.000	64.300	65.800	51.792	2,782,401
2023-02-20	62.300	63.800	62.300	63.100	49.667	866,271
2023-02-17	61.600	62.300	61.500	62.100	48.880	325,401
2023-02-16	60.900	61.600	60.900	61.600	48.486	263,838
2023-02-15	61.000	61.700	60.700	61.100	48.093	369,374
2023-02-14	61.700	61.700	61.200	61.200	48.171	312,209
2023-02-13	62.400	62.400	61.100	61.400	48.329	673,888
2023-02-10	63.400	64.600	62.700	62.700	49.352	1,831,482
2023-02-09	59.700	63.800	59.700	63.400	49.903	2,288,802
2023-02-08	60.500	60.600	59.700	59.700	46.991	440,830

← NewerPage 15 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.