Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 76.00
-0.40 (-0.52%)
At close: Dec 5, 2025
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 79.00 | 79.00 | 77.30 | 77.80 | 77.80 | -0.77% | 235,992 |
| Nov 7, 2025 | 79.50 | 80.00 | 78.40 | 78.40 | 78.40 | -2.97% | 368,848 |
| Nov 6, 2025 | 79.80 | 81.20 | 79.20 | 80.80 | 80.80 | 2.54% | 214,165 |
| Nov 5, 2025 | 79.00 | 79.00 | 77.50 | 78.80 | 78.80 | -0.76% | 335,378 |
| Nov 4, 2025 | 81.90 | 81.90 | 79.20 | 79.40 | 79.40 | -3.17% | 460,691 |
| Nov 3, 2025 | 82.30 | 83.40 | 81.60 | 82.00 | 82.00 | -0.36% | 315,806 |
| Oct 31, 2025 | 82.70 | 83.10 | 81.90 | 82.30 | 82.30 | 0.37% | 206,637 |
| Oct 30, 2025 | 82.10 | 83.20 | 81.50 | 82.00 | 82.00 | 0.74% | 326,334 |
| Oct 29, 2025 | 82.10 | 82.80 | 81.20 | 81.40 | 81.40 | -0.61% | 272,890 |
| Oct 28, 2025 | 83.10 | 83.30 | 81.80 | 81.90 | 81.90 | -1.44% | 244,038 |
| Oct 27, 2025 | 83.80 | 84.20 | 82.80 | 83.10 | 83.10 | 0.73% | 462,712 |
| Oct 23, 2025 | 82.60 | 82.60 | 81.70 | 82.50 | 82.50 | -0.24% | 285,185 |
| Oct 22, 2025 | 82.20 | 84.30 | 82.20 | 82.70 | 82.70 | 2.10% | 726,039 |
| Oct 21, 2025 | 79.50 | 82.30 | 79.50 | 81.00 | 81.00 | 1.63% | 536,181 |
| Oct 20, 2025 | 80.30 | 80.30 | 79.30 | 79.70 | 79.70 | 0.50% | 148,964 |
| Oct 17, 2025 | 79.90 | 80.90 | 79.30 | 79.30 | 79.30 | -0.75% | 251,482 |
| Oct 16, 2025 | 78.20 | 81.10 | 77.80 | 79.90 | 79.90 | 3.63% | 505,300 |
| Oct 15, 2025 | 77.10 | 77.50 | 76.50 | 77.10 | 77.10 | 0.26% | 206,773 |
| Oct 14, 2025 | 78.70 | 79.60 | 76.80 | 76.90 | 76.90 | -1.66% | 374,577 |
| Oct 13, 2025 | 78.50 | 78.70 | 76.20 | 78.20 | 78.20 | -1.88% | 402,165 |
| Oct 9, 2025 | 79.60 | 80.50 | 79.60 | 79.70 | 79.70 | 0.38% | 238,234 |
| 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 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 |