Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 79.70
+0.30 (0.38%)
Oct 9, 2025, 1:30 PM CST
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 79.60 | 80.50 | 79.60 | 79.70 | 79.70 | 0.38% | 238,204 |
| Oct 8, 2025 | 79.00 | 79.90 | 78.60 | 79.40 | 79.40 | 0.51% | 181,552 |
| Oct 7, 2025 | 79.20 | 79.80 | 78.90 | 79.00 | 79.00 | - | 233,980 |
| Oct 3, 2025 | 79.80 | 80.70 | 78.90 | 79.00 | 79.00 | -0.75% | 314,810 |
| Oct 2, 2025 | 80.50 | 81.30 | 79.60 | 79.60 | 79.60 | -1.12% | 229,426 |
| Oct 1, 2025 | 80.10 | 81.10 | 79.80 | 80.50 | 80.50 | 0.50% | 205,346 |
| Sep 30, 2025 | 79.00 | 80.30 | 78.90 | 80.10 | 80.10 | 1.91% | 135,449 |
| Sep 29, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Sep 26, 2025 | 80.50 | 80.60 | 78.00 | 78.60 | 78.60 | -2.36% | 750,246 |
| Sep 25, 2025 | 80.80 | 81.80 | 80.30 | 80.50 | 80.50 | -0.37% | 402,820 |
| Sep 24, 2025 | 81.20 | 81.60 | 80.60 | 80.80 | 80.80 | -0.49% | 332,582 |
| Sep 23, 2025 | 82.20 | 82.60 | 81.20 | 81.20 | 81.20 | -0.73% | 316,119 |
| Sep 22, 2025 | 82.90 | 82.90 | 81.80 | 81.80 | 81.80 | -0.61% | 347,483 |
| Sep 19, 2025 | 82.10 | 83.00 | 81.80 | 82.30 | 82.30 | 0.37% | 253,763 |
| Sep 18, 2025 | 82.20 | 82.50 | 81.70 | 82.00 | 82.00 | 0.49% | 197,563 |
| Sep 17, 2025 | 82.00 | 82.30 | 81.30 | 81.60 | 81.60 | 0.37% | 306,616 |
| Sep 16, 2025 | 80.80 | 81.60 | 80.80 | 81.30 | 81.30 | 0.74% | 216,949 |
| Sep 15, 2025 | 82.20 | 82.20 | 80.50 | 80.70 | 80.70 | -1.82% | 408,090 |
| Sep 12, 2025 | 82.50 | 84.00 | 82.20 | 82.20 | 82.20 | -0.24% | 285,368 |
| Sep 11, 2025 | 84.40 | 84.80 | 82.10 | 82.40 | 82.40 | -2.14% | 629,986 |
| Sep 10, 2025 | 84.00 | 84.90 | 84.00 | 84.20 | 84.20 | 0.48% | 364,022 |
| Sep 9, 2025 | 86.00 | 86.00 | 83.70 | 83.80 | 83.80 | -1.99% | 487,928 |
| Sep 8, 2025 | 85.00 | 86.40 | 85.00 | 85.50 | 85.50 | 0.83% | 324,777 |
| Sep 5, 2025 | 85.90 | 85.90 | 84.70 | 84.80 | 84.80 | -0.24% | 214,747 |
| Sep 4, 2025 | 85.30 | 86.60 | 85.00 | 85.00 | 85.00 | 0.12% | 413,700 |
| Sep 3, 2025 | 85.50 | 85.80 | 84.60 | 84.90 | 84.90 | 0.71% | 174,065 |
| Sep 2, 2025 | 85.50 | 86.20 | 83.50 | 84.30 | 84.30 | -0.94% | 335,855 |
| Sep 1, 2025 | 87.10 | 88.40 | 85.00 | 85.10 | 85.10 | -2.18% | 467,652 |
| Aug 29, 2025 | 87.60 | 88.20 | 87.00 | 87.00 | 87.00 | -0.46% | 492,528 |
| Aug 28, 2025 | 88.50 | 88.80 | 87.20 | 87.40 | 87.40 | -1.58% | 756,223 |
| Aug 27, 2025 | 87.90 | 89.20 | 87.00 | 88.80 | 88.80 | 2.07% | 1,356,381 |
| Aug 26, 2025 | 84.70 | 87.40 | 84.10 | 87.00 | 87.00 | 2.84% | 957,355 |
| Aug 25, 2025 | 82.20 | 85.30 | 82.20 | 84.60 | 84.60 | 4.19% | 882,648 |
| Aug 22, 2025 | 82.20 | 82.80 | 81.20 | 81.20 | 81.20 | -0.98% | 211,835 |
| Aug 21, 2025 | 82.10 | 82.50 | 81.80 | 82.00 | 82.00 | 0.86% | 270,429 |
| Aug 20, 2025 | 83.10 | 83.10 | 80.60 | 81.30 | 81.30 | -2.17% | 463,917 |
| Aug 19, 2025 | 83.30 | 86.00 | 83.10 | 83.10 | 83.10 | 1.09% | 1,199,039 |
| Aug 18, 2025 | 82.00 | 83.00 | 82.00 | 82.20 | 82.20 | -0.12% | 331,961 |
| Aug 15, 2025 | 83.30 | 83.30 | 82.00 | 82.30 | 82.30 | -0.96% | 447,359 |
| Aug 14, 2025 | 81.30 | 84.00 | 80.40 | 83.10 | 83.10 | 3.75% | 1,105,469 |
| Aug 13, 2025 | 80.10 | 81.50 | 79.80 | 80.10 | 80.10 | 0.25% | 413,383 |
| Aug 12, 2025 | 79.50 | 80.10 | 78.60 | 79.90 | 79.90 | 0.76% | 296,132 |
| Aug 11, 2025 | 80.90 | 80.90 | 79.20 | 79.30 | 79.30 | -1.61% | 646,866 |
| Aug 8, 2025 | 81.50 | 82.00 | 80.50 | 80.60 | 80.60 | -0.12% | 547,450 |
| Aug 7, 2025 | 81.40 | 82.10 | 80.60 | 80.70 | 80.70 | -0.62% | 491,041 |
| Aug 6, 2025 | 82.20 | 82.40 | 81.10 | 81.20 | 81.20 | -1.58% | 477,752 |
| Aug 5, 2025 | 81.50 | 83.00 | 81.10 | 82.50 | 82.50 | 1.85% | 443,627 |
| Aug 4, 2025 | 82.50 | 82.50 | 80.20 | 81.00 | 81.00 | -2.76% | 845,433 |
| Aug 1, 2025 | 84.00 | 84.00 | 81.70 | 83.30 | 83.30 | -2.00% | 821,297 |
| Jul 31, 2025 | 85.20 | 85.30 | 84.10 | 85.00 | 85.00 | -5.66% | 1,015,617 |