Axiomtek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	100.50	100.50	97.300	98.600	91.995	954,000
2024-10-28	98.500	101.50	98.500	99.300	92.648	1,352,000
2024-10-25	97.700	98.100	97.000	97.800	91.248	247,000
2024-10-24	97.800	98.300	96.900	97.500	90.968	410,000
2024-10-23	98.100	98.300	97.300	97.700	91.155	358,000
2024-10-22	98.600	98.900	97.900	98.100	91.528	246,000
2024-10-21	98.000	98.500	97.200	98.200	91.621	423,000
2024-10-18	97.800	98.700	96.800	97.200	90.688	507,000
2024-10-17	97.700	97.700	96.500	97.100	90.595	384,000
2024-10-16	95.900	97.600	95.600	96.800	90.315	426,000
2024-10-15	96.700	97.800	96.400	96.600	90.128	653,000
2024-10-14	94.800	96.700	94.700	96.400	89.942	647,000
2024-10-11	94.300	96.700	93.900	94.800	88.449	589,000
2024-10-09	96.900	97.800	93.900	93.900	87.609	1,635,000
2024-10-08	92.400	93.700	91.900	92.900	86.676	585,000
2024-10-07	91.700	92.400	91.300	92.400	86.210	356,000
2024-10-04	89.500	91.800	89.200	91.700	85.557	593,000
2024-10-01	88.900	89.500	88.300	89.000	83.038	125,000
2024-09-30	90.000	90.000	88.500	88.500	82.571	226,000
2024-09-27	89.900	90.500	89.800	89.800	83.784	171,000
2024-09-26	89.900	90.300	89.600	89.600	83.597	152,000
2024-09-25	90.400	90.500	89.700	90.200	84.157	159,000
2024-09-24	89.900	90.300	89.100	89.500	83.504	216,000
2024-09-23	89.700	89.700	88.800	89.500	83.504	113,000
2024-09-20	89.300	89.800	88.700	88.800	82.851	190,000
2024-09-19	87.900	89.300	87.900	89.100	83.131	198,000
2024-09-18	88.200	89.200	87.700	87.800	81.918	260,000
2024-09-16	88.000	88.400	87.700	88.200	82.291	88,000
2024-09-13	87.700	88.200	87.200	88.000	82.105	124,000
2024-09-12	87.200	87.800	86.800	87.400	81.545	280,000
2024-09-11	86.500	87.000	86.300	86.300	80.519	142,000
2024-09-10	88.500	89.200	86.300	86.500	80.705	269,000
2024-09-09	86.700	88.400	86.100	88.400	82.478	195,000
2024-09-06	87.300	88.600	87.300	87.800	81.918	150,000
2024-09-05	91.500	91.500	87.600	88.000	82.105	435,000
2024-09-04	89.500	91.100	86.700	90.000	83.971	787,000
2024-09-03	92.400	92.700	91.500	91.800	85.650	304,000
2024-09-02	91.900	92.800	90.000	92.100	85.930	761,000
2024-08-30	89.500	90.200	88.400	90.200	84.157	452,000
2024-08-29	88.400	88.500	87.700	88.400	82.478	193,000
2024-08-28	89.000	89.700	88.400	88.500	82.571	210,000
2024-08-27	88.400	88.800	88.000	88.800	82.851	142,000
2024-08-26	88.500	89.400	88.100	88.100	82.198	217,000
2024-08-23	86.900	87.700	86.200	87.600	81.731	152,000
2024-08-22	87.600	87.800	87.200	87.300	81.452	159,000
2024-08-21	87.500	88.500	86.600	87.300	81.452	243,000
2024-08-20	87.200	89.200	87.200	88.000	82.105	367,000
2024-08-19	86.000	87.300	86.000	87.200	81.358	320,000
2024-08-16	85.700	85.700	84.700	85.400	79.679	326,000
2024-08-15	84.800	85.000	84.000	84.700	79.026	184,000
2024-08-14	84.900	85.200	84.300	84.700	79.026	187,000
2024-08-13	84.200	84.500	83.500	84.200	78.559	184,000
2024-08-12	84.000	85.000	83.500	83.800	78.186	365,000
2024-08-09	84.700	84.700	83.900	84.000	78.373	481,000
2024-08-08	82.100	82.700	80.500	82.000	76.507	411,000
2024-08-07	80.000	82.600	79.100	81.900	76.413	655,000
2024-08-06	79.300	80.200	75.000	78.200	72.961	861,000
2024-08-05	85.200	85.200	79.100	79.100	73.801	1,666,000
2024-08-02	89.800	90.500	87.800	87.800	81.918	726,000
2024-08-01	91.300	91.400	90.100	90.800	84.717	649,000

← NewerPage 9 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.