Axiomtek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 104.00 | 105.00 | 102.50 | 103.50 | 96.566 | 591,050 |
| 2025-04-30 | 106.00 | 106.00 | 101.00 | 102.00 | 95.167 | 1,049,100 |
| 2025-04-29 | 102.50 | 105.50 | 102.00 | 105.00 | 97.966 | 842,419 |
| 2025-04-28 | 103.50 | 105.50 | 103.00 | 104.00 | 97.033 | 1,230,290 |
| 2025-04-25 | 99.800 | 101.50 | 99.100 | 100.00 | 93.301 | 881,295 |
| 2025-04-24 | 99.200 | 99.600 | 96.300 | 97.500 | 90.968 | 2,089,056 |
| 2025-04-23 | 102.00 | 102.00 | 99.500 | 101.00 | 94.234 | 725,370 |
| 2025-04-22 | 98.100 | 99.900 | 97.100 | 97.600 | 91.062 | 752,456 |
| 2025-04-21 | 102.00 | 102.50 | 99.000 | 99.000 | 92.368 | 648,578 |
| 2025-04-18 | 103.50 | 104.00 | 102.00 | 102.00 | 95.167 | 418,113 |
| 2025-04-17 | 103.50 | 105.50 | 102.50 | 103.00 | 96.100 | 405,119 |
| 2025-04-16 | 107.00 | 108.50 | 104.00 | 104.00 | 97.033 | 669,521 |
| 2025-04-15 | 104.00 | 110.50 | 103.50 | 108.50 | 101.23 | 984,335 |
| 2025-04-14 | 104.50 | 105.50 | 100.00 | 102.00 | 95.167 | 971,164 |
| 2025-04-11 | 94.500 | 99.900 | 90.000 | 99.900 | 93.207 | 1,108,225 |
| 2025-04-10 | 96.800 | 96.800 | 96.800 | 96.800 | 90.315 | 254,332 |
| 2025-04-09 | 92.600 | 93.800 | 88.000 | 88.000 | 82.105 | 1,689,383 |
| 2025-04-08 | 97.700 | 97.700 | 97.700 | 97.700 | 91.155 | 723,546 |
| 2025-04-07 | 108.50 | 108.50 | 108.50 | 108.50 | 101.23 | 104,005 |
| 2025-04-02 | 117.00 | 120.50 | 115.50 | 120.50 | 112.43 | 847,256 |
| 2025-04-01 | 118.00 | 119.00 | 116.50 | 117.00 | 109.16 | 866,169 |
| 2025-03-31 | 117.50 | 120.50 | 115.00 | 117.50 | 109.63 | 1,427,475 |
| 2025-03-28 | 126.50 | 126.50 | 121.50 | 122.00 | 113.83 | 1,174,957 |
| 2025-03-27 | 126.50 | 128.50 | 126.00 | 127.00 | 118.49 | 654,070 |
| 2025-03-26 | 127.00 | 128.50 | 125.50 | 127.50 | 118.96 | 666,182 |
| 2025-03-25 | 129.50 | 130.00 | 126.00 | 126.00 | 117.56 | 665,727 |
| 2025-03-24 | 131.50 | 133.00 | 127.00 | 128.00 | 119.42 | 1,011,304 |
| 2025-03-21 | 131.50 | 132.00 | 129.00 | 131.00 | 122.22 | 977,868 |
| 2025-03-20 | 126.50 | 132.00 | 126.00 | 130.50 | 121.76 | 1,690,283 |
| 2025-03-19 | 128.50 | 129.00 | 124.50 | 125.00 | 116.63 | 946,788 |
| 2025-03-18 | 129.00 | 130.50 | 128.00 | 128.50 | 119.89 | 612,847 |
| 2025-03-17 | 131.00 | 131.00 | 127.50 | 127.50 | 118.96 | 810,719 |
| 2025-03-14 | 129.00 | 130.50 | 127.00 | 129.50 | 120.82 | 852,947 |
| 2025-03-13 | 134.50 | 136.00 | 128.00 | 128.00 | 119.42 | 2,214,002 |
| 2025-03-12 | 132.50 | 134.50 | 131.00 | 133.50 | 124.56 | 1,028,320 |
| 2025-03-11 | 130.50 | 132.50 | 127.00 | 132.00 | 123.16 | 1,614,130 |
| 2025-03-10 | 131.50 | 131.50 | 131.50 | 131.50 | 122.69 | 0 |
| 2025-03-07 | 135.00 | 136.00 | 131.50 | 131.50 | 122.69 | 1,889,714 |
| 2025-03-06 | 138.00 | 139.50 | 136.00 | 136.50 | 127.36 | 1,305,082 |
| 2025-03-05 | 137.50 | 138.50 | 136.00 | 137.00 | 127.82 | 1,382,762 |
| 2025-03-04 | 134.00 | 138.00 | 132.00 | 136.50 | 127.36 | 1,868,706 |
| 2025-03-03 | 138.00 | 140.00 | 136.00 | 138.00 | 128.75 | 1,818,599 |
| 2025-02-27 | 148.00 | 148.00 | 135.00 | 139.50 | 130.15 | 5,518,525 |
| 2025-02-26 | 143.50 | 148.00 | 143.50 | 147.00 | 137.15 | 1,981,014 |
| 2025-02-25 | 149.00 | 149.00 | 145.00 | 145.50 | 135.75 | 2,670,699 |
| 2025-02-24 | 144.50 | 149.50 | 143.50 | 149.00 | 139.02 | 2,582,333 |
| 2025-02-21 | 145.00 | 146.50 | 142.50 | 145.50 | 135.75 | 1,941,111 |
| 2025-02-20 | 147.00 | 149.50 | 145.00 | 145.00 | 135.29 | 3,517,638 |
| 2025-02-19 | 147.00 | 155.00 | 146.00 | 146.00 | 136.22 | 8,040,332 |
| 2025-02-18 | 147.50 | 152.50 | 145.00 | 146.50 | 136.69 | 9,733,200 |
| 2025-02-17 | 143.00 | 146.50 | 142.00 | 146.50 | 136.69 | 2,781,411 |
| 2025-02-14 | 145.00 | 147.00 | 142.00 | 142.50 | 132.95 | 2,944,703 |
| 2025-02-13 | 145.00 | 147.50 | 143.00 | 146.00 | 136.22 | 2,723,776 |
| 2025-02-12 | 143.50 | 148.00 | 143.00 | 145.50 | 135.75 | 4,011,994 |
| 2025-02-11 | 147.00 | 148.50 | 143.00 | 143.50 | 133.89 | 5,483,290 |
| 2025-02-10 | 145.50 | 150.50 | 142.50 | 146.50 | 136.69 | 6,937,267 |
| 2025-02-07 | 150.00 | 156.50 | 148.00 | 151.00 | 140.88 | 12,657,299 |
| 2025-02-06 | 146.50 | 155.00 | 142.50 | 148.00 | 138.09 | 18,830,303 |
| 2025-02-05 | 132.50 | 141.00 | 131.00 | 141.00 | 131.55 | 5,989,934 |
| 2025-02-04 | 124.00 | 129.00 | 123.00 | 128.50 | 119.89 | 2,251,398 |
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.