Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 81.10
-1.40 (-1.70%)
At close: Feb 11, 2026
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 82.10 | 82.70 | 80.70 | 81.10 | 81.10 | -1.70% | 325,946 |
| Feb 10, 2026 | 80.60 | 83.50 | 80.50 | 82.50 | 82.50 | 2.61% | 305,420 |
| Feb 9, 2026 | 81.70 | 82.00 | 80.10 | 80.40 | 80.40 | -0.50% | 262,914 |
| Feb 6, 2026 | 81.70 | 81.70 | 80.10 | 80.80 | 80.80 | -1.22% | 340,993 |
| Feb 5, 2026 | 82.30 | 83.50 | 81.80 | 81.80 | 81.80 | -0.97% | 326,608 |
| Feb 4, 2026 | 82.30 | 82.90 | 82.00 | 82.60 | 82.60 | 0.36% | 117,826 |
| Feb 3, 2026 | 81.80 | 83.00 | 81.30 | 82.30 | 82.30 | 1.11% | 165,394 |
| Feb 2, 2026 | 82.40 | 82.50 | 80.90 | 81.40 | 81.40 | -1.69% | 316,292 |
| Jan 30, 2026 | 83.70 | 83.70 | 82.20 | 82.80 | 82.80 | -1.08% | 346,931 |
| Jan 29, 2026 | 86.50 | 86.50 | 83.60 | 83.70 | 83.70 | -2.22% | 483,257 |
| Jan 28, 2026 | 85.90 | 86.20 | 85.20 | 85.60 | 85.60 | 0.35% | 323,846 |
| Jan 27, 2026 | 85.80 | 87.80 | 85.20 | 85.30 | 85.30 | 0.47% | 651,684 |
| Jan 26, 2026 | 85.60 | 86.30 | 84.50 | 84.90 | 84.90 | -0.47% | 431,349 |
| Jan 23, 2026 | 87.30 | 87.80 | 85.20 | 85.30 | 85.30 | -1.39% | 445,898 |
| Jan 22, 2026 | 86.50 | 87.70 | 86.20 | 86.50 | 86.50 | 2.61% | 790,825 |
| Jan 21, 2026 | 84.10 | 85.50 | 84.10 | 84.30 | 84.30 | -0.35% | 338,785 |
| Jan 20, 2026 | 85.20 | 85.70 | 84.50 | 84.60 | 84.60 | -1.40% | 364,835 |
| Jan 19, 2026 | 86.50 | 86.90 | 85.50 | 85.80 | 85.80 | 0.35% | 609,978 |
| Jan 16, 2026 | 84.60 | 87.00 | 83.80 | 85.50 | 85.50 | 2.40% | 1,048,856 |
| Jan 15, 2026 | 84.20 | 84.80 | 82.40 | 83.50 | 83.50 | 0.12% | 522,004 |
| Jan 14, 2026 | 80.70 | 83.60 | 80.70 | 83.40 | 83.40 | 3.35% | 648,740 |
| Jan 13, 2026 | 82.00 | 82.00 | 80.50 | 80.70 | 80.70 | -1.34% | 425,985 |
| Jan 12, 2026 | 81.30 | 82.70 | 80.50 | 81.80 | 81.80 | 0.62% | 668,606 |
| Jan 9, 2026 | 81.70 | 82.80 | 80.00 | 81.30 | 81.30 | 3.04% | 1,300,265 |
| Jan 8, 2026 | 78.40 | 79.10 | 78.10 | 78.90 | 78.90 | 1.15% | 408,098 |
| Jan 7, 2026 | 77.00 | 78.00 | 76.90 | 78.00 | 78.00 | 2.09% | 295,408 |
| Jan 6, 2026 | 76.10 | 76.70 | 76.10 | 76.40 | 76.40 | -0.13% | 161,565 |
| Jan 5, 2026 | 77.10 | 77.50 | 76.00 | 76.50 | 76.50 | - | 319,399 |
| Jan 2, 2026 | 76.50 | 77.60 | 76.50 | 76.50 | 76.50 | - | 194,121 |
| Dec 31, 2025 | 76.80 | 77.70 | 76.40 | 76.50 | 76.50 | -0.39% | 205,646 |
| Dec 30, 2025 | 77.00 | 77.00 | 76.00 | 76.80 | 76.80 | -0.26% | 291,136 |
| Dec 29, 2025 | 77.20 | 77.90 | 77.00 | 77.00 | 77.00 | -0.26% | 111,257 |
| Dec 26, 2025 | 77.10 | 77.70 | 77.00 | 77.20 | 77.20 | 0.13% | 150,425 |
| Dec 24, 2025 | 77.70 | 77.80 | 77.10 | 77.10 | 77.10 | -0.64% | 131,541 |
| Dec 23, 2025 | 78.80 | 78.80 | 77.50 | 77.60 | 77.60 | -0.26% | 157,001 |
| Dec 22, 2025 | 77.30 | 78.30 | 77.30 | 77.80 | 77.80 | 0.65% | 150,394 |
| Dec 19, 2025 | 76.30 | 77.60 | 76.30 | 77.30 | 77.30 | 1.05% | 122,067 |
| Dec 18, 2025 | 77.00 | 77.50 | 76.40 | 76.50 | 76.50 | -1.16% | 128,496 |
| Dec 17, 2025 | 76.90 | 77.90 | 76.80 | 77.40 | 77.40 | 0.78% | 227,560 |
| Dec 16, 2025 | 77.00 | 77.00 | 75.70 | 76.80 | 76.80 | -0.78% | 246,614 |
| Dec 15, 2025 | 76.70 | 77.40 | 76.30 | 77.40 | 77.40 | 0.78% | 160,384 |
| Dec 12, 2025 | 75.90 | 76.90 | 75.90 | 76.80 | 76.80 | 1.32% | 141,407 |
| Dec 11, 2025 | 76.40 | 76.80 | 75.60 | 75.80 | 75.80 | 0.13% | 187,978 |
| Dec 10, 2025 | 76.10 | 76.80 | 75.60 | 75.70 | 75.70 | 0.13% | 186,534 |
| Dec 9, 2025 | 75.60 | 76.50 | 75.40 | 75.60 | 75.60 | 0.27% | 267,055 |
| Dec 8, 2025 | 76.10 | 76.70 | 75.20 | 75.40 | 75.40 | -0.79% | 242,914 |
| Dec 5, 2025 | 77.00 | 77.30 | 75.60 | 76.00 | 76.00 | -0.52% | 240,446 |
| Dec 4, 2025 | 76.50 | 77.60 | 76.40 | 76.40 | 76.40 | 0.79% | 332,479 |
| Dec 3, 2025 | 75.50 | 76.20 | 75.50 | 75.80 | 75.80 | 1.20% | 129,617 |
| Dec 2, 2025 | 76.50 | 76.50 | 74.80 | 74.90 | 74.90 | -0.93% | 250,407 |