Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	124.00	126.00	122.00	123.50	115.23	1,134,856
2025-01-22	128.00	128.50	125.00	128.00	119.42	2,382,000
2025-01-21	126.00	129.00	125.00	126.50	118.03	3,077,000
2025-01-20	123.00	126.00	122.50	125.50	117.09	1,705,000
2025-01-17	125.00	125.00	121.00	122.50	114.29	1,407,000
2025-01-16	124.00	126.00	123.00	124.00	115.69	2,262,000
2025-01-15	123.50	124.50	121.50	122.00	113.83	2,268,000
2025-01-14	122.00	126.50	120.50	126.50	118.03	3,845,000
2025-01-13	121.00	122.00	116.00	121.00	112.89	3,132,000
2025-01-10	128.00	128.00	120.50	123.00	114.76	6,119,000
2025-01-09	130.00	134.00	126.00	128.50	119.89	9,203,000
2025-01-08	126.50	129.00	125.00	129.00	120.36	4,574,000
2025-01-07	126.00	131.50	122.50	128.50	119.89	21,660,000
2025-01-06	113.50	123.00	112.50	123.00	114.76	7,590,000
2025-01-03	111.50	116.50	111.00	112.00	104.50	3,104,000
2025-01-02	109.50	109.50	107.00	107.50	100.30	719,000
2024-12-31	109.50	110.50	108.50	108.50	101.23	814,000
2024-12-30	115.50	115.50	109.50	109.50	102.16	2,148,000
2024-12-27	117.00	119.00	115.00	115.50	107.76	2,118,000
2024-12-26	117.50	125.00	114.50	116.00	108.23	8,455,000
2024-12-25	120.00	122.50	113.00	116.00	108.23	7,570,000
2024-12-24	108.50	118.00	108.50	117.50	109.63	4,346,000
2024-12-23	108.00	110.50	107.50	108.00	100.76	687,000
2024-12-20	105.50	108.00	105.50	107.00	99.832	448,000
2024-12-19	105.00	106.50	104.00	106.00	98.899	428,000
2024-12-18	104.00	107.50	103.00	107.00	99.832	618,000
2024-12-17	106.00	106.50	102.50	103.50	96.566	847,000
2024-12-16	110.00	110.50	105.00	105.00	97.966	1,078,000
2024-12-13	108.50	110.00	107.50	108.50	101.23	493,000
2024-12-12	113.00	113.00	109.00	109.00	101.70	953,000
2024-12-11	107.50	110.50	107.00	110.50	103.10	883,000
2024-12-10	107.50	109.00	106.50	107.50	100.30	842,000
2024-12-09	112.50	115.00	107.50	107.50	100.30	3,464,000
2024-12-06	108.50	113.00	107.50	112.50	104.96	2,978,000
2024-12-05	107.50	109.00	106.50	108.00	100.76	1,245,000
2024-12-04	109.00	109.00	105.00	106.50	99.365	1,025,000
2024-12-03	107.00	110.00	107.00	107.50	100.30	1,099,000
2024-12-02	107.00	107.00	104.50	106.00	98.899	724,000
2024-11-29	106.50	107.00	104.50	105.50	98.432	1,184,000
2024-11-28	107.50	108.50	104.00	106.50	99.365	1,445,000
2024-11-27	109.00	109.50	104.50	105.00	97.966	1,686,000
2024-11-26	110.00	110.50	107.50	108.50	101.23	1,178,000
2024-11-25	110.00	110.50	108.00	109.50	102.16	1,848,000
2024-11-22	113.00	115.50	108.50	110.00	102.63	5,744,000
2024-11-21	109.00	111.50	108.00	110.00	102.63	3,434,000
2024-11-20	106.50	113.00	106.00	108.00	100.76	8,101,210
2024-11-19	102.50	105.50	102.00	105.50	98.432	1,746,000
2024-11-18	108.00	110.00	101.50	101.50	94.700	5,554,000
2024-11-15	101.00	110.00	100.50	108.00	100.76	4,655,000
2024-11-14	99.600	101.00	99.400	100.00	93.301	444,000
2024-11-13	99.400	101.00	99.200	99.300	92.648	405,000
2024-11-12	99.800	99.800	98.000	99.400	92.741	476,000
2024-11-11	100.00	101.00	99.500	99.800	93.114	451,000
2024-11-08	103.00	103.00	100.00	100.50	93.767	472,000
2024-11-07	101.50	102.00	100.00	101.50	94.700	546,000
2024-11-06	101.00	102.00	100.00	101.50	94.700	661,000
2024-11-05	100.00	100.50	99.100	100.00	93.301	367,000
2024-11-04	101.50	102.00	98.900	100.00	93.301	752,000
2024-11-01	98.800	100.50	98.100	100.00	93.301	696,000
2024-10-30	99.200	100.50	99.000	99.400	92.741	890,000

← NewerPage 8 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.