Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	79.500	82.300	79.500	81.000	79.391	528,380
2025-10-20	80.300	80.300	79.300	79.700	78.117	145,562
2025-10-17	79.900	80.900	79.300	79.300	77.725	245,496
2025-10-16	78.200	81.100	77.800	79.900	78.313	494,165
2025-10-15	77.100	77.500	76.500	77.100	75.568	202,014
2025-10-14	78.700	79.600	76.800	76.900	75.372	364,568
2025-10-13	78.500	78.700	76.200	78.200	76.646	393,030
2025-10-09	79.600	80.500	79.600	79.700	78.117	233,030
2025-10-08	79.000	79.900	78.600	79.400	77.823	178,198
2025-10-07	79.200	79.800	78.900	79.000	77.431	229,238
2025-10-03	79.800	80.700	78.900	79.000	77.431	308,846
2025-10-02	80.500	81.300	79.600	79.600	78.019	222,315
2025-10-01	80.100	81.100	79.800	80.500	78.901	199,340
2025-09-30	79.000	80.300	78.900	80.100	78.509	132,192
2025-09-29	78.600	78.600	78.600	78.600	77.038	0
2025-09-26	80.500	80.600	78.000	78.600	77.038	732,437
2025-09-25	80.800	81.800	80.300	80.500	78.901	396,198
2025-09-24	81.200	81.600	80.600	80.800	79.195	326,149
2025-09-23	82.200	82.600	81.200	81.200	79.587	311,099
2025-09-22	82.900	82.900	81.800	81.800	80.175	340,301
2025-09-19	82.100	83.000	81.800	82.300	80.665	250,297
2025-09-18	82.200	82.500	81.700	82.000	80.371	193,610
2025-09-17	82.000	82.300	81.300	81.600	79.979	300,000
2025-09-16	80.800	81.600	80.800	81.300	79.685	214,332
2025-09-15	82.200	82.200	80.500	80.700	79.097	395,450
2025-09-12	82.500	84.000	82.200	82.200	80.567	278,583
2025-09-11	84.400	84.800	82.100	82.400	80.763	618,060
2025-09-10	84.000	84.900	84.000	84.200	82.527	359,496
2025-09-09	86.000	86.000	83.700	83.800	82.135	474,100
2025-09-08	85.000	86.400	85.000	85.500	83.801	321,550
2025-09-05	85.900	85.900	84.700	84.800	83.115	211,284
2025-09-04	85.300	86.600	85.000	85.000	83.311	408,512
2025-09-03	85.500	85.800	84.600	84.900	83.213	170,097
2025-09-02	85.500	86.200	83.500	84.300	82.625	330,074
2025-09-01	87.100	88.400	85.000	85.100	83.409	458,664
2025-08-29	87.600	88.200	87.000	87.000	85.272	484,015
2025-08-28	88.500	88.800	87.200	87.400	85.664	741,673
2025-08-27	87.900	89.200	87.000	88.800	87.036	1,338,643
2025-08-26	84.700	87.400	84.100	87.000	85.272	939,892
2025-08-25	82.200	85.300	82.200	84.600	82.919	867,647
2025-08-22	82.200	82.800	81.200	81.200	79.587	204,010
2025-08-21	82.100	82.500	81.800	82.000	80.371	266,495
2025-08-20	83.100	83.100	80.600	81.300	79.685	453,993
2025-08-19	83.300	86.000	83.100	83.100	81.449	1,183,000
2025-08-18	82.000	83.000	82.000	82.200	80.567	326,119
2025-08-15	83.300	83.300	82.000	82.300	80.665	438,513
2025-08-14	81.300	84.000	80.400	83.100	81.449	1,091,244
2025-08-13	80.100	81.500	79.800	80.100	78.509	404,118
2025-08-12	79.500	80.100	78.600	79.900	78.313	291,237
2025-08-11	80.900	80.900	79.200	79.300	77.725	628,219
2025-08-08	81.500	82.000	80.500	80.600	78.999	538,838
2025-08-07	81.400	82.100	80.600	80.700	79.097	481,040
2025-08-06	82.200	82.400	81.100	81.200	79.587	469,015
2025-08-05	81.500	83.000	81.100	82.500	80.861	436,078
2025-08-04	82.500	82.500	80.200	81.000	79.391	823,470
2025-08-01	85.000	85.000	85.000	85.000	83.311	0
2025-07-31	85.200	85.300	84.100	85.000	83.311	998,155
2025-07-30	90.200	91.100	90.000	90.100	84.064	728,580
2025-07-29	91.700	92.200	89.800	90.000	83.971	693,710
2025-07-28	92.300	92.300	91.200	91.700	85.557	555,241

← NewerPage 5 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.