Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 83.40
-0.80 (-0.95%)
At close: Mar 26, 2026
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 83.70 | 84.70 | 83.40 | 83.40 | 83.40 | -0.95% | 232,163 |
| Mar 25, 2026 | 84.80 | 84.90 | 83.70 | 84.20 | 84.20 | 0.24% | 257,747 |
| Mar 24, 2026 | 84.60 | 85.20 | 82.60 | 84.00 | 84.00 | 0.24% | 375,185 |
| Mar 23, 2026 | 82.80 | 86.40 | 81.70 | 83.80 | 83.80 | - | 669,712 |
| Mar 20, 2026 | 83.20 | 84.70 | 83.10 | 83.80 | 83.80 | 0.84% | 393,710 |
| Mar 19, 2026 | 83.90 | 84.10 | 83.10 | 83.10 | 83.10 | -1.19% | 221,315 |
| Mar 18, 2026 | 85.20 | 86.00 | 84.10 | 84.10 | 84.10 | -0.94% | 377,247 |
| Mar 17, 2026 | 85.00 | 85.30 | 84.20 | 84.90 | 84.90 | 1.19% | 566,877 |
| Mar 16, 2026 | 82.40 | 84.20 | 82.40 | 83.90 | 83.90 | 2.69% | 620,930 |
| Mar 13, 2026 | 80.30 | 82.00 | 80.10 | 81.70 | 81.70 | 0.62% | 254,828 |
| Mar 12, 2026 | 81.90 | 82.00 | 80.20 | 81.20 | 81.20 | -0.98% | 284,058 |
| Mar 11, 2026 | 80.50 | 82.70 | 80.50 | 82.00 | 82.00 | 2.12% | 449,497 |
| Mar 10, 2026 | 81.00 | 81.90 | 80.00 | 80.30 | 80.30 | 4.02% | 477,135 |
| Mar 9, 2026 | 77.50 | 78.50 | 75.80 | 77.20 | 77.20 | -4.57% | 394,918 |
| Mar 6, 2026 | 79.20 | 81.20 | 79.20 | 80.90 | 80.90 | 2.15% | 330,437 |
| Mar 5, 2026 | 77.10 | 79.70 | 77.10 | 79.20 | 79.20 | 3.94% | 255,244 |
| Mar 4, 2026 | 79.60 | 79.60 | 76.00 | 76.20 | 76.20 | -4.63% | 632,127 |
| Mar 3, 2026 | 80.90 | 82.10 | 79.70 | 79.90 | 79.90 | -1.24% | 412,416 |
| Mar 2, 2026 | 80.60 | 81.50 | 79.70 | 80.90 | 80.90 | -0.49% | 445,921 |
| Feb 26, 2026 | 81.90 | 82.40 | 81.20 | 81.30 | 81.30 | -1.33% | 449,307 |
| Feb 25, 2026 | 82.50 | 83.10 | 81.40 | 82.40 | 82.40 | -0.12% | 337,318 |
| Feb 24, 2026 | 84.00 | 84.00 | 81.90 | 82.50 | 82.50 | -1.32% | 551,630 |
| Feb 23, 2026 | 81.50 | 84.00 | 81.10 | 83.60 | 83.60 | 3.08% | 518,256 |
| 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 |