Axman Enterprise Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	52.583	54.706	51.618	52.873	44.515	156,504
2022-05-12	55.960	57.311	51.715	51.715	43.540	401,106
2022-05-11	51.329	56.057	51.329	56.057	47.195	501,642
2022-05-10	47.084	51.040	47.084	51.040	42.971	206,253
2022-05-09	46.650	46.698	46.457	46.457	39.113	14,510
2022-05-06	46.891	47.421	46.457	46.650	39.275	25,911
2022-05-05	48.049	48.242	47.277	47.277	39.803	35,239
2022-05-04	46.215	47.277	46.071	46.698	39.316	16,583
2022-05-03	46.794	46.794	46.215	46.215	38.910	5,182
2022-04-29	46.408	47.084	46.360	47.084	39.641	30,057
2022-04-28	46.891	47.084	46.843	46.843	39.438	5,182
2022-04-27	47.277	47.566	46.312	46.794	39.397	30,057
2022-04-26	48.724	48.724	47.566	47.566	40.047	59,077
2022-04-25	48.242	48.242	46.891	46.939	39.519	41,458
2022-04-22	47.904	48.097	47.228	47.759	40.209	26,947
2022-04-21	47.904	48.193	46.505	48.097	40.494	84,989
2022-04-20	47.759	48.242	47.277	47.904	40.331	42,494
2022-04-19	48.917	49.206	46.891	46.939	39.519	120,228
2022-04-18	46.505	49.206	46.505	48.917	41.184	108,827
2022-04-15	46.505	46.505	45.058	45.540	38.341	49,749
2022-04-14	46.843	47.132	46.650	46.650	39.275	18,656
2022-04-13	46.505	46.601	46.408	46.601	39.235	35,239
2022-04-12	47.132	47.277	46.457	46.505	39.153	87,061
2022-04-11	48.917	49.303	47.277	47.277	39.803	118,155
2022-04-08	48.338	49.496	47.759	48.917	41.184	94,317
2022-04-07	47.759	49.206	47.759	48.000	40.412	88,098
2022-04-06	48.917	48.917	47.373	47.373	39.884	168,941
2022-04-01	51.136	51.136	48.338	49.110	41.347	313,008
2022-03-31	52.969	53.259	49.206	50.943	42.890	719,297
2022-03-30	61.363	61.363	58.855	60.784	51.176	40,229
2022-03-29	62.811	63.872	59.916	61.942	52.150	51,268
2022-03-28	62.811	64.547	62.811	63.872	53.775	26,498
2022-03-25	65.319	65.512	63.486	63.679	53.612	39,055
2022-03-24	66.284	66.284	65.126	65.126	54.831	19,695
2022-03-23	67.056	67.442	64.258	65.609	55.237	56,082
2022-03-22	64.740	67.731	64.740	67.538	56.862	37,733
2022-03-21	66.573	67.538	59.916	67.056	56.456	64,046
2022-03-18	60.688	60.784	59.916	60.784	51.176	16,152
2022-03-17	58.469	60.881	58.469	60.688	51.094	27,113
2022-03-16	62.714	62.714	59.530	60.302	50.769	11,726
2022-03-15	63.196	63.679	61.267	61.267	51.582	22,573
2022-03-14	65.609	65.705	63.293	64.933	54.669	24,002
2022-03-11	71.205	71.205	67.056	67.056	56.456	23,029
2022-03-10	71.783	71.783	68.117	71.205	59.949	35,845
2022-03-09	68.792	72.169	68.599	71.976	60.598	67,758
2022-03-08	68.599	71.880	66.959	68.792	57.918	25,653
2022-03-07	68.792	71.687	68.599	71.301	60.030	33,839
2022-03-04	69.468	72.073	68.503	71.687	60.355	113,051
2022-03-03	65.801	66.091	62.811	64.644	54.425	36,692
2022-03-02	64.644	67.442	64.644	65.801	55.400	57,119
2022-03-01	67.731	67.731	64.547	67.538	56.862	14,617
2022-02-25	62.039	67.731	60.784	67.731	57.024	43,775
2022-02-24	59.241	61.942	59.241	59.820	50.363	8,644
2022-02-23	62.425	63.679	58.951	61.942	52.150	71,785
2022-02-22	62.811	62.811	62.521	62.714	52.800	2,085
2022-02-21	65.609	65.609	65.609	65.609	55.237	0
2022-02-18	67.249	67.249	63.775	65.609	55.237	15,505
2022-02-17	67.538	67.924	64.161	64.161	54.019	10,780
2022-02-16	66.284	68.407	65.609	65.609	55.237	36,130
2022-02-15	64.258	65.994	63.293	65.994	55.562	7,255

← NewerPage 19 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.