Axman Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	49.689	49.978	49.110	49.496	42.141	58,041
2022-08-05	49.689	49.689	49.110	49.689	42.306	33,166
2022-08-04	48.820	49.689	48.820	49.689	42.306	20,729
2022-08-03	49.882	49.882	49.110	49.206	41.895	10,364
2022-08-02	48.724	50.075	48.531	50.075	42.634	12,437
2022-08-01	49.399	49.399	49.013	49.013	41.731	2,072
2022-07-29	49.013	49.399	48.724	49.399	42.059	20,729
2022-07-28	48.917	49.013	48.820	48.820	41.566	11,400
2022-07-27	50.075	50.075	49.978	49.978	42.552	3,109
2022-07-26	50.171	50.171	49.978	49.978	42.552	2,072
2022-07-25	49.110	49.110	49.013	49.013	41.731	5,182
2022-07-22	50.171	50.171	49.399	49.399	42.059	11,400
2022-07-21	49.206	50.171	49.013	50.075	42.634	16,583
2022-07-20	49.978	49.978	49.496	49.496	42.141	7,255
2022-07-19	49.496	49.592	48.435	49.592	42.223	5,182
2022-07-18	49.110	49.303	49.110	49.303	41.977	3,109
2022-07-15	49.110	49.110	48.820	49.110	41.813	3,109
2022-07-14	48.435	49.110	48.049	48.145	40.991	16,583
2022-07-13	49.013	49.013	47.952	47.952	40.827	22,801
2022-07-12	49.303	49.496	48.628	48.724	41.484	15,546
2022-07-11	50.171	50.171	48.531	49.978	42.552	15,546
2022-07-08	49.206	50.171	49.206	50.171	42.240	16,583
2022-07-07	49.206	49.206	49.206	49.206	41.428	3,109
2022-07-06	48.531	49.206	48.242	49.206	41.428	13,473
2022-07-05	48.820	48.820	48.531	48.531	40.859	7,255
2022-07-04	48.724	49.689	48.724	49.689	41.834	12,437
2022-07-01	49.496	49.689	48.242	49.689	41.834	24,874
2022-06-30	49.206	50.750	48.724	50.750	42.728	63,223
2022-06-29	50.171	50.171	49.882	49.882	41.996	8,291
2022-06-28	51.329	51.329	49.689	50.750	42.728	10,364
2022-06-27	49.785	51.811	49.785	51.811	43.621	30,057
2022-06-24	49.303	49.785	49.206	49.785	41.915	11,400
2022-06-23	49.303	49.303	48.820	49.206	41.428	10,364
2022-06-22	49.882	49.882	49.206	49.689	41.834	14,510
2022-06-21	49.303	50.075	49.303	49.882	41.996	13,473
2022-06-20	50.557	50.557	48.724	49.110	41.347	58,041
2022-06-17	52.101	52.101	50.654	51.329	43.215	38,348
2022-06-16	53.645	53.645	52.101	52.969	44.596	26,947
2022-06-15	52.969	53.645	52.294	53.066	44.677	34,202
2022-06-14	53.838	53.838	51.136	52.197	43.946	59,077
2022-06-13	51.618	54.995	51.618	53.355	44.921	124,374
2022-06-10	53.452	54.031	52.583	53.355	44.921	73,588
2022-06-09	54.899	54.899	52.101	53.548	45.083	224,909
2022-06-08	52.969	54.995	52.969	54.899	46.220	181,379
2022-06-07	50.943	53.066	50.943	52.487	44.190	60,114
2022-06-06	50.171	50.847	50.171	50.847	42.809	17,619
2022-06-02	50.750	52.487	50.750	52.487	44.190	32,129
2022-06-01	51.426	51.426	50.847	50.943	42.890	24,874
2022-05-31	50.943	50.943	50.171	50.847	42.809	59,077
2022-05-30	51.522	51.811	50.364	50.654	42.646	55,968
2022-05-27	50.943	51.522	50.847	51.329	43.215	36,275
2022-05-26	50.171	50.943	49.978	50.943	42.890	104,681
2022-05-25	50.171	50.171	49.785	50.171	42.240	33,166
2022-05-24	50.268	50.654	49.496	49.785	41.915	59,077
2022-05-23	50.750	51.329	50.268	50.268	42.321	64,259
2022-05-20	50.654	51.908	50.654	50.750	42.728	86,025
2022-05-19	50.847	51.522	50.268	50.557	42.565	59,077
2022-05-18	50.461	51.908	50.268	51.811	43.621	76,697
2022-05-17	50.268	51.618	49.978	50.557	42.565	87,061
2022-05-16	52.873	52.873	48.724	49.978	42.078	178,269

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.5000 TWD
2025-06-13	0.9764 TWD
2024-06-20	2.5385 TWD
2023-06-13	2.4493 TWD
2022-07-11	0.5593 TWD
2021-08-25	0.4256 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.