Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	53.200	54.100	53.200	54.100	42.583	178,091
2022-11-01	53.000	53.200	52.700	53.000	41.717	150,608
2022-10-31	52.900	53.600	52.700	53.000	41.717	323,202
2022-10-28	52.000	53.800	52.000	52.200	41.087	589,240
2022-10-27	50.100	50.500	50.000	50.500	39.749	57,165
2022-10-26	49.650	49.850	49.300	49.800	39.198	117,628
2022-10-25	50.100	50.200	49.600	49.700	39.120	76,953
2022-10-24	50.000	50.200	50.000	50.000	39.356	65,959
2022-10-21	50.000	50.000	49.700	49.800	39.198	148,409
2022-10-20	50.300	50.300	49.900	50.100	39.435	144,012
2022-10-19	50.900	51.000	50.500	50.500	39.749	157,204
2022-10-18	50.900	51.000	50.500	50.900	40.064	155,005
2022-10-17	50.000	50.600	49.750	50.600	39.828	251,746
2022-10-14	50.400	51.000	50.300	50.600	39.828	220,965
2022-10-13	51.000	51.000	49.800	49.900	39.277	333,096
2022-10-12	51.100	51.200	50.700	51.000	40.143	138,515
2022-10-11	52.000	52.000	50.700	51.100	40.222	361,679
2022-10-07	52.400	52.900	52.200	52.900	41.638	218,766
2022-10-06	52.500	52.700	52.200	52.700	41.481	117,628
2022-10-05	52.700	52.900	52.200	52.500	41.324	229,759
2022-10-04	51.900	52.300	51.800	52.200	41.087	173,693
2022-10-03	51.700	52.100	51.500	51.500	40.536	98,939
2022-09-30	51.000	52.000	50.600	52.000	40.930	242,951
2022-09-29	51.600	52.200	51.500	51.900	40.851	225,362
2022-09-28	52.800	52.800	51.200	51.300	40.379	471,612
2022-09-27	52.800	52.800	51.400	52.700	41.481	388,063
2022-09-26	54.700	54.700	52.000	52.400	41.245	858,575
2022-09-23	57.400	57.400	55.100	55.100	43.370	910,244
2022-09-22	57.000	57.600	56.400	57.300	45.102	248,448
2022-09-21	57.300	57.600	57.000	57.300	45.102	306,712
2022-09-20	58.000	58.000	57.400	57.500	45.259	180,289
2022-09-19	58.300	58.300	57.500	57.600	45.338	388,063
2022-09-16	59.000	59.400	58.500	58.600	46.125	291,322
2022-09-15	59.100	60.200	58.700	59.000	46.440	1,154,295
2022-09-14	57.700	59.000	57.700	58.800	46.282	523,280
2022-09-13	57.600	58.800	57.500	58.500	46.046	795,914
2022-09-12	57.500	57.800	57.100	57.400	45.180	428,738
2022-09-08	56.800	57.600	56.700	57.100	44.944	438,632
2022-09-07	57.400	57.400	56.500	56.500	44.472	286,924
2022-09-06	57.400	57.500	56.400	57.400	45.180	702,471
2022-09-05	57.800	57.900	57.100	57.100	44.944	297,918
2022-09-02	57.200	57.900	57.000	57.500	45.259	283,626
2022-09-01	57.200	57.600	56.900	57.100	44.944	256,143
2022-08-31	57.200	57.400	57.000	57.200	45.023	206,673
2022-08-30	57.000	57.500	56.700	57.300	45.102	273,732
2022-08-29	57.300	57.500	56.600	56.600	44.551	788,218
2022-08-26	58.800	59.100	58.000	58.000	45.653	687,080
2022-08-25	57.900	58.500	57.400	58.300	45.889	662,895
2022-08-24	57.100	57.900	57.100	57.600	45.338	358,381
2022-08-23	56.800	57.400	56.800	57.000	44.866	391,361
2022-08-22	56.800	57.900	56.800	57.500	45.259	448,526
2022-08-19	57.200	57.200	57.000	57.000	44.866	329,798
2022-08-18	56.800	57.000	56.600	56.800	44.708	460,618
2022-08-17	57.000	57.200	56.600	56.800	44.708	383,665
2022-08-16	57.200	57.500	56.800	57.000	44.866	521,081
2022-08-15	57.500	57.600	56.800	57.200	45.023	537,571
2022-08-12	56.900	58.000	56.800	57.400	45.180	1,089,435
2022-08-11	58.900	60.000	58.900	59.700	44.595	1,359,869
2022-08-10	58.700	59.000	58.400	58.800	43.923	591,438
2022-08-09	58.200	58.700	57.900	58.700	43.848	592,538

← NewerPage 17 of 21 · 1,216 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.