Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	58.400	58.600	57.800	58.200	43.475	711,265
2022-08-05	57.900	58.800	57.900	58.600	43.774	953,118
2022-08-04	57.600	57.900	57.000	57.700	43.101	1,222,453
2022-08-03	58.200	58.900	57.100	57.400	42.877	1,189,473
2022-08-02	59.800	59.800	57.500	58.100	43.400	2,039,255
2022-08-01	60.000	60.400	59.600	59.900	44.745	1,059,753
2022-07-29	63.700	63.700	59.000	60.300	45.044	4,078,510
2022-07-28	65.900	66.000	64.900	64.900	48.480	598,034
2022-07-27	64.000	65.500	63.900	65.500	48.928	1,006,985
2022-07-26	65.700	66.500	63.700	63.700	47.583	1,721,549
2022-07-25	65.000	65.700	64.500	64.900	48.480	815,702
2022-07-22	66.000	66.600	64.200	64.400	48.106	1,288,413
2022-07-21	67.700	67.700	64.400	65.800	49.152	1,973,295
2022-07-20	67.400	68.400	65.900	66.000	49.301	2,860,454
2022-07-19	66.400	67.900	65.300	65.900	49.227	4,126,880
2022-07-18	62.300	67.000	62.200	66.400	49.600	5,402,102
2022-07-15	61.600	62.500	61.100	61.800	46.164	827,794
2022-07-14	59.400	61.600	59.400	61.400	45.865	764,033
2022-07-13	61.200	61.700	60.200	60.300	45.044	969,608
2022-07-12	61.900	61.900	59.600	59.900	44.745	1,787,508
2022-07-11	64.000	64.700	62.100	62.200	46.463	2,206,353
2022-07-08	65.100	65.300	63.000	63.100	47.135	3,025,353
2022-07-07	63.300	64.800	62.100	64.700	48.330	3,216,636
2022-07-06	64.800	65.500	61.500	62.300	46.538	6,864,210
2022-07-05	61.300	63.600	60.700	63.600	47.509	3,607,997
2022-07-04	61.300	63.000	60.300	60.600	45.268	2,795,593
2022-07-01	63.400	65.000	59.500	60.000	44.819	4,722,717
2022-06-30	61.100	63.900	58.800	62.400	46.612	3,467,283
2022-06-29	57.800	61.100	57.500	60.200	44.969	1,208,162
2022-06-28	58.400	58.800	57.600	58.100	43.400	168,197
2022-06-27	57.900	59.000	57.900	58.400	43.624	272,633
2022-06-24	57.900	58.500	56.900	57.100	42.653	250,647
2022-06-23	57.400	58.000	57.000	57.500	42.952	144,012
2022-06-22	58.000	58.000	56.600	57.500	42.952	255,044
2022-06-21	56.900	58.200	56.900	58.000	43.326	135,217
2022-06-20	58.400	58.500	56.500	56.700	42.354	443,029
2022-06-17	58.100	58.600	57.800	58.300	43.550	263,838
2022-06-16	60.700	60.700	58.900	58.900	43.998	324,302
2022-06-15	61.300	61.300	60.000	60.000	44.819	228,660
2022-06-14	62.500	62.500	60.100	60.700	45.342	497,996
2022-06-13	60.800	62.800	60.500	62.200	46.463	674,987
2022-06-10	61.300	61.800	60.800	61.700	46.089	238,554
2022-06-09	61.300	62.900	61.000	61.700	46.089	747,543
2022-06-08	60.200	61.500	60.000	61.100	45.641	645,306
2022-06-07	59.600	60.000	59.200	59.400	44.371	186,885
2022-06-06	59.600	60.000	59.300	59.500	44.446	158,303
2022-06-02	60.400	60.400	59.300	59.600	44.521	478,208
2022-06-01	60.400	61.300	60.200	60.500	45.193	362,778
2022-05-31	60.300	60.700	60.000	60.400	45.118	130,820
2022-05-30	59.700	60.900	59.700	60.500	45.193	435,334
2022-05-27	59.600	59.900	59.300	59.400	44.371	200,077
2022-05-26	59.200	60.000	59.000	59.000	44.072	285,825
2022-05-25	58.700	59.000	58.400	59.000	44.072	119,826
2022-05-24	59.400	59.500	58.700	58.700	43.848	182,488
2022-05-23	59.600	60.500	59.200	59.400	44.371	250,647
2022-05-20	60.800	61.100	59.500	59.600	44.521	277,030
2022-05-19	59.000	60.600	58.800	60.500	45.193	522,181
2022-05-18	60.200	61.200	60.000	60.200	44.969	663,994
2022-05-17	60.000	60.200	59.100	59.600	44.521	204,475
2022-05-16	58.900	60.100	58.000	60.000	44.819	261,640

← NewerPage 18 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.