Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	84.600	87.000	83.800	85.500	83.801	1,031,851
2026-01-15	84.200	84.800	82.400	83.500	81.841	513,190
2026-01-14	80.700	83.600	80.700	83.400	81.743	633,338
2026-01-13	82.000	82.000	80.500	80.700	79.097	417,028
2026-01-12	81.300	82.700	80.500	81.800	80.175	656,120
2026-01-09	81.700	82.800	80.000	81.300	79.685	1,280,165
2026-01-08	78.400	79.100	78.100	78.900	77.333	399,279
2026-01-07	77.000	78.000	76.900	78.000	76.450	291,383
2026-01-06	76.100	76.700	76.100	76.400	74.882	156,173
2026-01-05	77.100	77.500	76.000	76.500	74.980	314,014
2026-01-02	76.500	77.600	76.500	76.500	74.980	189,215
2025-12-31	76.800	77.700	76.400	76.500	74.980	203,000
2025-12-30	77.000	77.000	76.000	76.800	75.274	289,241
2025-12-29	77.200	77.900	77.000	77.000	75.470	109,000
2025-12-26	77.100	77.700	77.000	77.200	75.666	148,208
2025-12-24	77.700	77.800	77.100	77.100	75.568	128,495
2025-12-23	78.800	78.800	77.500	77.600	76.058	153,200
2025-12-22	77.300	78.300	77.300	77.800	76.254	147,122
2025-12-19	76.300	77.600	76.300	77.300	75.764	120,040
2025-12-18	77.000	77.500	76.400	76.500	74.980	124,149
2025-12-17	76.900	77.900	76.800	77.400	75.862	224,496
2025-12-16	77.000	77.000	75.700	76.800	75.274	243,000
2025-12-15	76.700	77.400	76.300	77.400	75.862	157,068
2025-12-12	75.900	76.900	75.900	76.800	75.274	137,893
2025-12-11	76.400	76.800	75.600	75.800	74.294	185,100
2025-12-10	76.100	76.800	75.600	75.700	74.196	183,030
2025-12-09	75.600	76.500	75.400	75.600	74.098	264,200
2025-12-08	76.100	76.700	75.200	75.400	73.902	239,013
2025-12-05	77.000	77.300	75.600	76.000	74.490	237,070
2025-12-04	76.500	77.600	76.400	76.400	74.882	330,034
2025-12-03	75.500	76.200	75.500	75.800	74.294	127,215
2025-12-02	76.500	76.500	74.800	74.900	73.412	246,010
2025-12-01	77.700	77.800	75.600	75.600	74.098	315,308
2025-11-28	76.600	77.400	76.200	77.300	75.764	199,160
2025-11-27	78.000	78.700	76.600	76.600	75.078	680,136
2025-11-26	73.900	77.400	73.900	77.400	75.862	493,620
2025-11-25	72.500	73.200	72.000	73.200	71.746	157,010
2025-11-24	72.600	73.000	71.500	72.000	70.570	216,167
2025-11-21	73.500	74.200	72.000	72.200	70.766	344,018
2025-11-20	73.500	74.500	73.300	74.200	72.726	257,040
2025-11-19	73.100	73.500	72.300	72.500	71.060	250,023
2025-11-18	74.000	74.200	72.800	73.100	71.648	344,150
2025-11-17	75.500	75.500	74.000	74.200	72.726	364,074
2025-11-14	77.100	77.100	75.600	75.600	74.098	469,199
2025-11-13	79.000	79.100	76.900	77.100	75.568	444,979
2025-11-12	77.900	79.400	77.900	79.000	77.431	209,071
2025-11-11	78.900	79.000	77.500	77.800	76.254	195,030
2025-11-10	79.000	79.000	77.300	77.800	76.254	231,026
2025-11-07	79.500	80.000	78.400	78.400	76.842	363,165
2025-11-06	79.800	81.200	79.200	80.800	79.195	210,050
2025-11-05	79.000	79.000	77.500	78.800	77.234	325,500
2025-11-04	81.900	81.900	79.200	79.400	77.823	452,308
2025-11-03	82.300	83.400	81.600	82.000	80.371	310,099
2025-10-31	82.700	83.100	81.900	82.300	80.665	202,496
2025-10-30	82.100	83.200	81.500	82.000	80.371	321,060
2025-10-29	82.100	82.800	81.200	81.400	79.783	268,129
2025-10-28	83.100	83.300	81.800	81.900	80.273	237,099
2025-10-27	83.800	84.200	82.800	83.100	81.449	455,020
2025-10-23	82.600	82.600	81.700	82.500	80.861	281,020
2025-10-22	82.200	84.300	82.200	82.700	81.057	714,496

← NewerPage 4 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.