Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 84.80
-0.20 (-0.24%)
Sep 5, 2025, 1:30 PM CST
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 90.20 | 91.10 | 90.00 | 90.10 | 85.77 | 0.11% | 740,625 |
| Jul 29, 2025 | 91.70 | 92.20 | 89.80 | 90.00 | 85.67 | -1.85% | 707,807 |
| Jul 28, 2025 | 92.30 | 92.30 | 91.20 | 91.70 | 87.29 | 0.22% | 560,035 |
| Jul 25, 2025 | 92.20 | 92.40 | 91.40 | 91.50 | 87.10 | -0.33% | 336,826 |
| Jul 24, 2025 | 91.90 | 92.80 | 90.60 | 91.80 | 87.39 | 0.77% | 695,785 |
| Jul 23, 2025 | 89.50 | 91.70 | 89.50 | 91.10 | 86.72 | 2.24% | 388,452 |
| Jul 22, 2025 | 92.00 | 92.00 | 88.70 | 89.10 | 84.82 | -3.05% | 771,316 |
| Jul 21, 2025 | 91.60 | 92.40 | 91.00 | 91.90 | 87.48 | 0.33% | 345,675 |
| Jul 18, 2025 | 91.50 | 92.40 | 91.30 | 91.60 | 87.20 | 0.11% | 454,910 |
| Jul 17, 2025 | 91.00 | 91.90 | 90.60 | 91.50 | 87.10 | 1.10% | 456,865 |
| Jul 16, 2025 | 89.70 | 92.60 | 89.70 | 90.50 | 86.15 | 0.89% | 713,028 |
| Jul 15, 2025 | 89.60 | 90.00 | 89.20 | 89.70 | 85.39 | 0.56% | 213,080 |
| Jul 14, 2025 | 89.30 | 90.20 | 89.00 | 89.20 | 84.91 | -1.22% | 258,142 |
| Jul 11, 2025 | 89.00 | 90.50 | 89.00 | 90.30 | 85.96 | 2.15% | 463,891 |
| Jul 10, 2025 | 89.20 | 90.80 | 88.10 | 88.40 | 84.15 | - | 595,288 |
| Jul 9, 2025 | 86.30 | 89.20 | 85.90 | 88.40 | 84.15 | 2.79% | 667,635 |
| Jul 8, 2025 | 87.90 | 87.90 | 84.50 | 86.00 | 81.87 | -2.38% | 1,210,103 |
| Jul 7, 2025 | 88.50 | 88.60 | 87.10 | 88.10 | 83.86 | -0.23% | 299,299 |
| Jul 4, 2025 | 90.20 | 90.80 | 88.30 | 88.30 | 84.05 | -1.34% | 406,013 |
| Jul 3, 2025 | 89.50 | 90.50 | 89.50 | 89.50 | 85.20 | 0.90% | 353,474 |
| Jul 2, 2025 | 88.30 | 89.60 | 88.30 | 88.70 | 84.44 | - | 235,402 |
| Jul 1, 2025 | 89.10 | 90.00 | 88.50 | 88.70 | 84.44 | -0.22% | 165,365 |
| Jun 30, 2025 | 90.00 | 90.00 | 88.80 | 88.90 | 84.63 | -1.22% | 180,989 |