Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	60.200	61.300	59.500	60.400	47.542	1,055,355
2023-02-06	60.800	61.700	60.800	61.500	48.408	412,248
2023-02-03	60.500	61.300	60.100	61.100	48.093	545,267
2023-02-02	60.600	60.700	59.900	60.300	47.463	526,578
2023-02-01	60.600	60.700	60.100	60.300	47.463	324,302
2023-01-31	60.200	60.500	60.000	60.300	47.463	234,157
2023-01-30	60.600	60.700	60.200	60.500	47.620	301,216
2023-01-17	60.700	60.700	60.100	60.200	47.384	151,707
2023-01-16	60.200	60.600	60.100	60.400	47.542	189,084
2023-01-13	61.200	61.200	60.200	60.200	47.384	288,024
2023-01-12	61.500	61.700	60.700	60.800	47.857	367,175
2023-01-11	60.900	62.400	60.700	61.500	48.408	1,614,914
2023-01-10	58.800	59.400	58.600	59.000	46.440	256,143
2023-01-09	59.800	59.900	58.300	58.600	46.125	371,573
2023-01-06	60.000	60.000	59.200	59.300	46.676	187,985
2023-01-05	59.900	60.100	59.500	59.600	46.912	201,177
2023-01-04	59.500	59.800	59.100	59.400	46.755	185,786
2023-01-03	58.600	59.500	58.300	59.500	46.833	133,018
2022-12-30	59.900	59.900	58.700	59.000	46.440	200,077
2022-12-29	58.800	59.000	58.200	58.800	46.282	224,263
2022-12-28	60.400	60.900	59.000	59.200	46.597	405,652
2022-12-27	59.900	60.700	59.500	60.200	47.384	647,504
2022-12-26	58.300	59.800	58.300	59.500	46.833	366,076
2022-12-23	57.500	58.300	57.100	58.200	45.810	178,091
2022-12-22	58.100	58.100	57.600	57.600	45.338	76,953
2022-12-21	56.900	57.500	56.900	57.400	45.180	89,045
2022-12-20	58.200	58.900	56.700	56.900	44.787	305,613
2022-12-19	58.800	58.800	58.000	58.400	45.968	146,210
2022-12-16	59.600	59.800	58.400	58.500	46.046	411,149
2022-12-15	59.000	60.700	58.800	60.000	47.227	583,743
2022-12-14	58.600	59.000	58.400	59.000	46.440	257,242
2022-12-13	58.800	58.900	58.400	58.600	46.125	185,786
2022-12-12	58.000	58.500	57.700	58.500	46.046	146,210
2022-12-09	59.800	59.800	57.500	57.900	45.574	410,049
2022-12-08	57.000	58.200	57.000	58.000	45.653	192,382
2022-12-07	57.700	58.100	56.600	57.200	45.023	180,289
2022-12-06	58.300	58.300	57.700	57.700	45.417	136,316
2022-12-05	58.100	58.500	57.800	58.300	45.889	230,859
2022-12-02	57.700	58.000	57.200	57.700	45.417	150,608
2022-12-01	58.000	58.000	57.500	57.700	45.417	194,581
2022-11-30	56.800	57.800	56.700	57.600	45.338	347,387
2022-11-29	56.500	57.200	56.200	56.700	44.629	345,189
2022-11-28	56.200	57.200	56.100	57.000	44.866	223,163
2022-11-25	56.700	57.000	55.500	56.200	44.236	241,852
2022-11-24	57.300	57.300	56.800	56.900	44.787	163,800
2022-11-23	57.200	57.300	56.600	57.100	44.944	375,970
2022-11-22	55.800	56.200	55.500	56.000	44.078	211,071
2022-11-21	57.200	57.600	55.800	55.800	43.921	311,110
2022-11-18	56.500	56.900	56.300	56.700	44.629	218,766
2022-11-17	55.500	56.700	55.500	56.500	44.472	367,175
2022-11-16	56.000	56.100	55.500	55.500	43.685	115,429
2022-11-15	56.200	56.200	55.400	55.800	43.921	138,515
2022-11-14	55.900	56.100	55.600	55.900	44.000	149,508
2022-11-11	56.000	56.500	55.600	55.800	43.921	335,295
2022-11-10	55.400	55.900	55.100	55.600	43.764	238,554
2022-11-09	54.800	56.300	54.800	55.500	43.685	522,181
2022-11-08	54.800	55.000	54.300	54.700	43.055	392,460
2022-11-07	54.700	54.800	54.200	54.700	43.055	140,714
2022-11-04	54.100	54.500	53.600	54.200	42.662	160,502
2022-11-03	53.500	54.200	53.400	54.100	42.583	242,951

← NewerPage 16 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.