Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	92.300	92.300	91.200	91.700	85.557	555,241
2025-07-25	92.200	92.400	91.400	91.500	85.370	332,025
2025-07-24	91.900	92.800	90.600	91.800	85.650	690,150
2025-07-23	89.500	91.700	89.500	91.100	84.997	384,030
2025-07-22	92.000	92.000	88.700	89.100	83.131	758,007
2025-07-21	91.600	92.400	91.000	91.900	85.743	341,022
2025-07-18	91.500	92.400	91.300	91.600	85.463	450,101
2025-07-17	91.000	91.900	90.600	91.500	85.370	450,029
2025-07-16	89.700	92.600	89.700	90.500	84.437	705,053
2025-07-15	89.600	90.000	89.200	89.700	83.691	208,071
2025-07-14	89.300	90.200	89.000	89.200	83.224	254,042
2025-07-11	89.000	90.500	89.000	90.300	84.251	455,175
2025-07-10	89.200	90.800	88.100	88.400	82.478	585,127
2025-07-09	86.300	89.200	85.900	88.400	82.478	659,225
2025-07-08	87.900	87.900	84.500	86.000	80.239	1,187,311
2025-07-07	88.500	88.600	87.100	88.100	82.198	295,036
2025-07-04	90.200	90.800	88.300	88.300	82.385	395,200
2025-07-03	89.500	90.500	89.500	89.500	83.504	349,274
2025-07-02	88.300	89.600	88.300	88.700	82.758	233,297
2025-07-01	89.100	90.000	88.500	88.700	82.758	159,230
2025-06-30	90.000	90.000	88.800	88.900	82.944	175,005
2025-06-27	90.500	90.800	90.000	90.000	83.971	207,100
2025-06-26	89.800	91.400	89.800	90.400	84.344	227,156
2025-06-25	90.600	91.300	89.900	89.900	83.877	181,236
2025-06-24	88.100	91.500	88.100	90.500	84.437	394,387
2025-06-23	86.300	87.800	85.700	87.400	81.545	297,349
2025-06-20	89.500	90.000	87.100	88.300	82.385	494,629
2025-06-19	90.700	91.300	89.600	89.600	83.597	363,730
2025-06-18	90.300	91.500	90.300	90.600	84.530	223,033
2025-06-17	91.600	92.500	90.200	90.400	84.344	335,044
2025-06-16	91.200	91.200	89.800	90.600	84.530	248,139
2025-06-13	93.500	93.600	91.100	91.100	84.997	613,038
2025-06-12	92.900	94.600	92.200	93.700	87.423	452,145
2025-06-11	91.800	93.100	91.700	92.900	86.676	438,215
2025-06-10	91.700	92.300	91.200	91.200	85.090	343,470
2025-06-09	92.000	92.000	89.700	91.100	84.997	223,310
2025-06-06	91.400	91.400	90.200	90.300	84.251	286,027
2025-06-05	92.400	92.700	91.000	91.000	84.904	351,140
2025-06-04	90.600	93.400	90.600	92.300	86.117	434,408
2025-06-03	90.300	91.000	90.100	90.500	84.437	222,090
2025-06-02	91.900	91.900	89.000	89.200	83.224	502,058
2025-05-29	92.500	93.500	92.000	92.200	86.023	271,248
2025-05-28	93.900	94.200	91.500	91.700	85.557	415,020
2025-05-27	95.300	95.300	92.400	92.800	86.583	549,070
2025-05-26	95.400	95.800	95.000	95.000	88.636	282,165
2025-05-23	97.400	97.900	95.500	95.500	89.102	332,100
2025-05-22	98.000	98.000	96.800	97.000	90.502	450,480
2025-05-21	97.800	99.000	97.800	98.600	91.995	230,368
2025-05-20	99.900	101.50	97.700	98.000	91.435	510,105
2025-05-19	100.00	101.50	97.500	97.500	90.968	662,070
2025-05-16	100.00	101.00	99.000	99.000	92.368	473,040
2025-05-15	101.50	102.00	99.600	99.900	93.207	530,314
2025-05-14	102.00	102.50	100.50	101.50	94.700	539,065
2025-05-13	103.50	104.00	100.00	100.00	93.301	734,611
2025-05-12	98.600	102.00	98.600	101.50	94.700	675,232
2025-05-09	98.000	99.000	96.300	98.800	92.181	588,399
2025-05-08	97.600	99.000	97.600	98.400	91.808	494,012
2025-05-07	98.100	98.600	96.900	97.100	90.595	468,006
2025-05-06	97.300	99.100	97.200	98.600	91.995	579,024
2025-05-05	103.50	103.50	95.400	97.300	90.782	950,585

← NewerPage 6 of 21 · 1,219 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.