Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	72.000	72.000	66.500	66.500	49.675	4,688,638
2022-02-11	69.000	71.400	68.500	70.900	52.962	12,761,010
2022-02-10	64.600	69.700	64.600	69.700	52.065	9,499,301
2022-02-09	64.000	64.000	62.900	63.400	47.359	1,246,639
2022-02-08	63.500	64.900	62.000	62.900	46.986	2,872,546
2022-02-07	59.100	61.600	59.100	61.100	45.641	1,638,000
2022-01-26	59.000	59.600	58.200	58.300	43.550	937,727
2022-01-25	57.500	59.700	56.900	58.300	43.550	1,205,963
2022-01-24	58.500	58.600	56.600	58.200	43.475	811,304
2022-01-21	57.800	58.200	57.200	57.600	43.027	423,241
2022-01-20	56.800	58.600	56.700	58.000	43.326	779,424
2022-01-19	56.700	56.800	56.400	56.800	42.429	288,024
2022-01-18	56.200	57.300	56.200	56.600	42.280	404,553
2022-01-17	56.200	56.300	55.400	56.000	41.832	240,753
2022-01-14	56.200	56.200	55.200	55.500	41.458	267,136
2022-01-13	56.400	56.400	56.000	56.200	41.981	129,720
2022-01-12	56.100	56.500	55.800	56.100	41.906	377,069
2022-01-11	56.600	56.600	55.700	55.800	41.682	292,421
2022-01-10	56.600	56.900	56.100	56.300	42.056	345,189
2022-01-07	55.900	56.400	55.200	56.200	41.981	305,613
2022-01-06	56.000	56.000	55.500	55.500	41.458	212,170
2022-01-05	55.500	56.300	55.500	55.900	41.757	340,791
2022-01-04	55.100	55.600	54.900	55.600	41.533	384,765
2022-01-03	54.800	55.500	54.700	55.100	41.159	292,421
2021-12-30	54.700	55.000	54.300	54.600	40.786	284,726
2021-12-29	54.500	55.500	54.400	54.500	40.711	470,512
2021-12-28	54.200	54.300	54.000	54.300	40.562	140,714
2021-12-27	53.800	54.100	53.800	54.000	40.338	90,144
2021-12-24	53.600	53.900	53.600	53.800	40.188	122,025
2021-12-23	53.500	53.800	53.500	53.700	40.113	82,449
2021-12-22	53.800	53.800	53.200	53.800	40.188	91,244
2021-12-21	53.100	53.800	53.100	53.800	40.188	100,038
2021-12-20	54.000	54.000	52.900	53.500	39.964	145,111
2021-12-17	53.900	53.900	53.200	53.700	40.113	200,077
2021-12-16	54.300	54.500	53.700	54.000	40.338	250,647
2021-12-15	53.200	54.300	53.000	54.100	40.412	327,600
2021-12-14	53.000	53.300	52.600	53.200	39.740	142,912
2021-12-13	52.900	53.500	52.900	53.000	39.591	240,753
2021-12-10	53.000	53.300	52.700	53.000	39.591	130,820
2021-12-09	53.100	53.200	52.700	53.200	39.740	103,336
2021-12-08	53.900	53.900	53.000	53.100	39.665	136,316
2021-12-07	52.600	53.200	52.500	53.200	39.740	113,230
2021-12-06	52.800	53.400	52.500	53.100	39.665	115,429
2021-12-03	53.000	53.200	52.700	53.200	39.740	102,237
2021-12-02	52.500	53.400	52.300	53.200	39.740	223,163
2021-12-01	52.200	52.600	51.900	52.600	39.292	112,131
2021-11-30	52.200	52.500	52.000	52.300	39.068	122,025
2021-11-29	52.300	52.300	51.000	51.700	38.619	296,818
2021-11-26	53.000	53.000	52.300	52.500	39.217	187,985
2021-11-25	53.800	53.800	53.000	53.000	39.591	184,687
2021-11-24	53.700	53.900	53.500	53.600	40.039	115,429
2021-11-23	54.500	54.500	53.700	53.700	40.113	129,720
2021-11-22	54.700	54.700	54.300	54.500	40.711	72,555
2021-11-19	54.400	54.600	54.000	54.300	40.562	201,177
2021-11-18	54.200	54.900	54.200	54.300	40.562	283,626
2021-11-17	54.800	55.100	53.900	54.400	40.636	377,069
2021-11-16	53.800	54.600	53.500	54.500	40.711	632,114
2021-11-15	53.400	53.500	53.000	53.200	39.740	245,150
2021-11-12	53.200	53.500	52.700	52.900	39.516	119,826
2021-11-11	52.500	53.300	52.400	53.200	39.740	192,382

← NewerPage 20 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.