Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	57.400	58.700	57.300	58.400	43.624	325,401
2022-05-12	57.400	58.400	56.800	57.200	42.728	359,480
2022-05-11	58.500	58.900	57.100	57.400	42.877	225,362
2022-05-10	57.600	57.800	56.500	57.800	43.176	465,016
2022-05-09	59.000	59.500	57.500	57.800	43.176	388,063
2022-05-06	59.000	59.400	58.600	59.400	44.371	260,540
2022-05-05	60.100	60.200	59.200	59.800	44.670	223,163
2022-05-04	60.000	60.400	59.100	59.200	44.222	238,554
2022-05-03	59.400	60.700	59.400	59.600	44.521	251,746
2022-04-29	60.200	60.200	59.400	59.600	44.521	249,547
2022-04-28	59.200	59.300	58.500	58.900	43.998	482,605
2022-04-27	57.800	59.500	57.600	58.300	43.550	765,132
2022-04-26	61.000	61.600	59.300	59.600	44.521	865,171
2022-04-25	61.200	61.500	59.800	60.400	45.118	914,641
2022-04-22	62.800	63.900	62.300	62.500	46.687	678,285
2022-04-21	66.500	67.500	63.400	63.400	47.359	2,387,742
2022-04-20	62.200	65.400	62.000	65.000	48.554	3,023,154
2022-04-19	62.000	62.500	61.600	61.800	46.164	737,649
2022-04-18	61.900	62.100	61.000	61.600	46.015	921,237
2022-04-15	62.300	64.100	61.800	62.700	46.836	2,281,107
2022-04-14	63.200	65.500	62.600	65.200	48.704	5,044,820
2022-04-13	60.900	63.500	60.300	62.400	46.612	3,650,871
2022-04-12	58.600	59.600	57.800	58.200	43.475	603,531
2022-04-11	58.600	59.700	58.300	59.200	44.222	716,762
2022-04-08	58.000	58.400	57.800	58.200	43.475	224,263
2022-04-07	57.800	59.100	57.500	57.700	43.101	688,179
2022-04-06	57.200	57.900	57.200	57.600	43.027	215,468
2022-04-01	56.500	57.400	56.500	57.100	42.653	196,779
2022-03-31	57.900	57.900	56.700	57.100	42.653	322,103
2022-03-30	58.000	58.100	57.200	57.800	43.176	389,162
2022-03-29	57.600	58.400	57.600	58.100	43.400	202,276
2022-03-28	58.400	58.600	57.300	57.400	42.877	326,500
2022-03-25	58.300	59.100	58.100	58.400	43.624	299,017
2022-03-24	58.500	58.500	57.800	58.300	43.550	159,402
2022-03-23	58.000	59.000	58.000	58.200	43.475	302,315
2022-03-22	57.700	58.000	57.400	57.800	43.176	203,375
2022-03-21	58.300	58.700	58.100	58.100	43.400	252,845
2022-03-18	58.800	58.800	58.100	58.300	43.550	318,805
2022-03-17	57.200	59.300	57.200	58.800	43.923	571,651
2022-03-16	57.000	57.600	56.600	56.600	42.280	330,898
2022-03-15	57.400	57.400	56.500	56.600	42.280	447,426
2022-03-14	58.500	58.800	57.400	57.700	43.101	355,083
2022-03-11	59.500	59.500	58.300	58.500	43.699	381,467
2022-03-10	59.500	60.500	59.200	59.300	44.297	491,400
2022-03-09	57.500	58.900	57.500	58.700	43.848	283,626
2022-03-08	59.000	59.600	57.400	57.500	42.952	716,762
2022-03-07	60.600	60.600	58.500	59.200	44.222	903,648
2022-03-04	61.500	62.100	60.800	61.100	45.641	417,745
2022-03-03	61.600	62.500	61.600	62.100	46.388	460,618
2022-03-02	61.900	62.200	61.000	61.100	45.641	802,510
2022-03-01	63.700	63.700	62.100	62.600	46.762	691,477
2022-02-25	63.000	63.900	62.300	63.100	47.135	612,326
2022-02-24	64.500	65.000	62.000	62.200	46.463	1,238,943
2022-02-23	64.000	66.300	63.200	65.600	49.003	1,087,236
2022-02-22	63.500	64.800	62.500	64.100	47.882	1,053,157
2022-02-21	64.800	65.800	63.100	63.400	47.359	1,252,135
2022-02-18	64.500	67.300	64.500	65.500	48.928	858,575
2022-02-17	66.400	67.400	65.100	66.100	49.376	1,504,981
2022-02-16	66.400	67.900	65.200	67.900	50.721	2,199,757
2022-02-15	67.400	67.500	64.500	64.700	48.330	3,241,921

← NewerPage 19 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.