Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	98.200	98.300	95.300	97.300	95.367	879,520
2026-04-23	104.00	104.00	94.500	96.400	94.485	3,136,692
2026-04-22	103.00	105.00	102.00	102.50	100.46	1,058,895
2026-04-21	103.00	103.50	101.00	103.00	100.95	1,801,200
2026-04-20	98.100	105.00	97.300	102.50	100.46	3,449,472
2026-04-17	95.000	98.400	94.300	97.800	95.857	2,993,503
2026-04-16	93.600	96.900	93.600	95.300	93.407	2,832,106
2026-04-15	93.400	94.100	92.100	92.300	90.466	1,725,688
2026-04-14	92.800	93.500	91.500	92.600	90.760	2,124,062
2026-04-13	92.000	92.500	90.800	92.000	90.172	2,787,289
2026-04-10	89.900	91.700	88.900	91.300	89.486	3,349,939
2026-04-09	84.900	86.000	84.600	85.300	83.605	508,324
2026-04-08	82.600	84.900	82.500	84.700	83.017	624,293
2026-04-07	81.600	81.900	80.600	81.900	80.273	171,571
2026-04-02	81.900	82.600	80.500	80.700	79.097	165,390
2026-04-01	81.200	82.100	81.200	81.500	79.881	167,472
2026-03-31	81.800	82.700	80.000	80.300	78.705	342,037
2026-03-30	82.500	83.100	81.800	81.900	80.273	297,467
2026-03-27	83.100	84.200	82.500	84.000	82.331	198,115
2026-03-26	83.700	84.700	83.400	83.400	81.743	225,459
2026-03-25	84.800	84.900	83.700	84.200	82.527	252,000
2026-03-24	84.600	85.200	82.600	84.000	82.331	370,500
2026-03-23	82.800	86.400	81.700	83.800	82.135	657,043
2026-03-20	83.200	84.700	83.100	83.800	82.135	388,016
2026-03-19	83.900	84.100	83.100	83.100	81.449	214,115
2026-03-18	85.200	86.000	84.100	84.100	82.429	371,687
2026-03-17	85.000	85.300	84.200	84.900	83.213	557,405
2026-03-16	82.400	84.200	82.400	83.900	82.233	611,734
2026-03-13	80.300	82.000	80.100	81.700	80.077	251,017
2026-03-12	81.900	82.000	80.200	81.200	79.587	280,128
2026-03-11	80.500	82.700	80.500	82.000	80.371	442,150
2026-03-10	81.000	81.900	80.000	80.300	78.705	469,142
2026-03-09	77.500	78.500	75.800	77.200	75.666	388,009
2026-03-06	79.200	81.200	79.200	80.900	79.293	326,356
2026-03-05	77.100	79.700	77.100	79.200	77.627	248,000
2026-03-04	79.600	79.600	76.000	76.200	74.686	618,009
2026-03-03	80.900	82.100	79.700	79.900	78.313	405,087
2026-03-02	80.600	81.500	79.700	80.900	79.293	437,198
2026-02-26	81.900	82.400	81.200	81.300	79.685	440,109
2026-02-25	82.500	83.100	81.400	82.400	80.763	328,000
2026-02-24	84.000	84.000	81.900	82.500	80.861	543,040
2026-02-23	81.500	84.000	81.100	83.600	81.939	508,208
2026-02-11	82.100	82.700	80.700	81.100	79.489	318,602
2026-02-10	80.600	83.500	80.500	82.500	80.861	299,100
2026-02-09	81.700	82.000	80.100	80.400	78.803	255,638
2026-02-06	81.700	81.700	80.100	80.800	79.195	337,000
2026-02-05	82.300	83.500	81.800	81.800	80.175	324,087
2026-02-04	82.300	82.900	82.000	82.600	80.959	115,020
2026-02-03	81.800	83.000	81.300	82.300	80.665	162,120
2026-02-02	82.400	82.500	80.900	81.400	79.783	308,151
2026-01-30	83.700	83.700	82.200	82.800	81.155	336,117
2026-01-29	86.500	86.500	83.600	83.700	82.037	472,026
2026-01-28	85.900	86.200	85.200	85.600	83.899	316,421
2026-01-27	85.800	87.800	85.200	85.300	83.605	643,859
2026-01-26	85.600	86.300	84.500	84.900	83.213	426,043
2026-01-23	87.300	87.800	85.200	85.300	83.605	437,500
2026-01-22	86.500	87.700	86.200	86.500	84.782	777,713
2026-01-21	84.100	85.500	84.100	84.300	82.625	334,194
2026-01-20	85.200	85.700	84.500	84.600	82.919	357,635
2026-01-19	86.500	86.900	85.500	85.800	84.095	597,280

← NewerPage 3 of 21 · 1,218 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.