Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	130.00	138.50	129.00	138.50	135.75	1,022,037
2026-07-20	128.50	130.00	123.00	126.00	123.50	700,303
2026-07-17	136.00	136.50	128.50	129.00	126.44	1,144,154
2026-07-16	138.00	141.50	136.00	138.00	135.26	541,723
2026-07-15	135.00	139.00	135.00	139.00	136.24	576,418
2026-07-14	138.50	139.50	128.00	133.50	130.85	1,446,082
2026-07-13	144.00	146.50	138.00	139.50	136.73	1,039,557
2026-07-10	144.00	144.00	144.00	144.00	141.14	0
2026-07-09	145.50	147.50	143.00	144.00	141.14	1,218,400
2026-07-08	139.00	148.00	139.00	147.50	144.57	2,767,194
2026-07-07	146.50	147.50	139.00	139.00	136.24	922,528
2026-07-06	147.00	149.00	143.50	143.50	140.65	1,125,200
2026-07-03	142.00	146.50	141.50	146.50	143.59	1,397,749
2026-07-02	136.00	142.50	136.00	142.50	139.67	798,896
2026-07-01	143.50	144.00	137.00	137.50	134.77	1,233,819
2026-06-30	140.00	143.50	139.50	143.50	140.65	891,526
2026-06-29	136.00	138.50	134.50	137.50	134.77	656,361
2026-06-26	143.00	144.50	136.00	136.00	133.30	1,171,406
2026-06-25	143.50	143.50	140.50	142.50	139.67	997,785
2026-06-24	141.00	143.00	138.50	141.50	138.69	1,158,018
2026-06-23	145.00	145.00	140.00	142.00	139.18	808,175
2026-06-22	146.50	146.50	142.50	144.00	141.14	1,483,306
2026-06-18	141.00	146.50	140.50	145.00	142.12	2,185,694
2026-06-17	136.00	142.50	134.50	141.00	138.20	1,077,431
2026-06-16	141.00	141.00	133.50	136.50	133.79	1,584,240
2026-06-15	144.00	144.00	140.00	140.50	137.71	1,421,005
2026-06-12	150.50	150.50	140.00	141.00	138.20	4,223,958
2026-06-11	139.00	145.50	139.00	145.00	142.12	3,842,382
2026-06-10	139.50	144.00	139.00	139.50	136.73	3,219,598
2026-06-09	130.50	139.00	130.50	136.00	133.30	1,369,351
2026-06-08	125.00	131.00	125.00	129.50	126.93	1,656,079
2026-06-05	138.50	139.00	135.50	138.50	135.75	1,209,534
2026-06-04	140.00	141.50	138.00	139.00	136.24	1,115,493
2026-06-03	141.00	141.50	136.50	140.00	137.22	2,157,842
2026-06-02	143.00	144.50	138.00	141.00	138.20	1,739,353
2026-06-01	142.50	144.50	141.00	141.50	138.69	1,382,451
2026-05-29	142.50	142.50	138.00	141.00	138.20	1,327,138
2026-05-28	146.00	149.00	137.50	140.00	137.22	2,760,326
2026-05-27	146.50	152.00	143.00	144.50	141.63	2,957,384
2026-05-26	140.50	142.50	136.00	142.00	139.18	1,963,977
2026-05-25	145.00	146.50	140.00	141.00	138.20	1,911,884
2026-05-22	139.50	144.50	138.50	142.00	139.18	2,472,434
2026-05-21	137.00	140.50	134.50	137.50	134.77	2,931,110
2026-05-20	135.00	135.50	132.00	135.00	132.32	2,427,030
2026-05-19	129.00	134.00	128.50	131.00	128.40	1,869,816
2026-05-18	130.50	134.00	128.50	130.00	127.42	1,931,716
2026-05-15	131.50	133.50	128.50	131.00	128.40	2,238,688
2026-05-14	135.50	136.00	127.00	129.00	126.44	2,507,018
2026-05-13	129.50	133.50	127.50	133.50	130.85	1,499,500
2026-05-12	131.00	132.00	126.50	132.00	129.38	2,132,914
2026-05-11	127.00	131.00	122.00	128.00	125.46	2,274,896
2026-05-08	123.50	128.00	120.50	124.50	122.03	2,377,534
2026-05-07	121.50	126.00	120.50	124.00	121.54	2,342,144
2026-05-06	119.50	121.50	115.50	120.50	118.11	3,383,733
2026-05-05	111.50	118.00	111.00	116.00	113.70	3,004,115
2026-05-04	113.00	114.50	110.50	112.00	109.77	2,952,571
2026-04-30	105.00	109.50	104.50	108.00	105.85	3,535,722
2026-04-29	100.00	103.50	100.00	101.50	99.484	1,166,049
2026-04-28	97.300	101.00	96.100	101.00	98.993	1,353,120
2026-04-27	97.900	98.500	94.400	97.200	95.269	857,070

← NewerPage 2 of 3 · 125 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.