Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 86.50
+2.20 (2.61%)
Jan 22, 2026, 1:00 PM CST
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 77.70 | 77.80 | 75.60 | 75.60 | 75.60 | -2.20% | 321,346 |
| Nov 28, 2025 | 76.60 | 77.40 | 76.20 | 77.30 | 77.30 | 0.91% | 203,978 |
| Nov 27, 2025 | 78.00 | 78.70 | 76.60 | 76.60 | 76.60 | -1.03% | 691,955 |
| Nov 26, 2025 | 73.90 | 77.40 | 73.90 | 77.40 | 77.40 | 5.74% | 499,852 |
| Nov 25, 2025 | 72.50 | 73.20 | 72.00 | 73.20 | 73.20 | 1.67% | 159,820 |
| Nov 24, 2025 | 72.60 | 73.00 | 71.50 | 72.00 | 72.00 | -0.28% | 219,862 |
| Nov 21, 2025 | 73.50 | 74.20 | 72.00 | 72.20 | 72.20 | -2.70% | 350,625 |
| Nov 20, 2025 | 73.50 | 74.50 | 73.30 | 74.20 | 74.20 | 2.34% | 261,118 |
| Nov 19, 2025 | 73.10 | 73.50 | 72.30 | 72.50 | 72.50 | -0.82% | 256,786 |
| Nov 18, 2025 | 74.00 | 74.20 | 72.80 | 73.10 | 73.10 | -1.48% | 357,809 |
| Nov 17, 2025 | 75.50 | 75.50 | 74.00 | 74.20 | 74.20 | -1.85% | 375,697 |
| Nov 14, 2025 | 77.10 | 77.10 | 75.60 | 75.60 | 75.60 | -1.95% | 482,423 |
| Nov 13, 2025 | 79.00 | 79.10 | 76.90 | 77.10 | 77.10 | -2.41% | 458,124 |
| Nov 12, 2025 | 77.90 | 79.40 | 77.90 | 79.00 | 79.00 | 1.54% | 214,754 |
| Nov 11, 2025 | 78.90 | 79.00 | 77.50 | 77.80 | 77.80 | - | 198,375 |