Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 122.00
+4.00 (3.39%)
Oct 28, 2026, 1:30 PM CST
Axiomtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 121.00 | 122.50 | 120.00 | 122.00 | 122.00 | 3.39% | 312,524 |
| Oct 27, 2026 | 119.00 | 121.00 | 116.50 | 118.00 | 118.00 | 0.85% | 361,703 |
| Oct 22, 2026 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | -2.09% | 385,780 |
| Oct 21, 2026 | 121.50 | 122.50 | 119.50 | 119.50 | 119.50 | -0.83% | 363,786 |
| Oct 20, 2026 | 121.50 | 122.00 | 120.00 | 120.50 | 120.50 | - | 234,462 |
| Oct 19, 2026 | 121.50 | 121.50 | 118.00 | 120.50 | 120.50 | -1.63% | 507,912 |
| Oct 16, 2026 | 123.50 | 125.00 | 122.00 | 122.50 | 122.50 | -0.81% | 358,336 |
| Oct 15, 2026 | 126.00 | 126.00 | 121.50 | 123.50 | 123.50 | -3.14% | 725,875 |
| Oct 14, 2026 | 128.50 | 128.50 | 126.00 | 127.50 | 127.50 | -0.39% | 425,903 |
| Oct 13, 2026 | 127.50 | 130.00 | 125.50 | 128.00 | 128.00 | 0.39% | 682,208 |
| Oct 12, 2026 | 130.50 | 133.00 | 127.00 | 127.50 | 127.50 | -3.41% | 912,468 |
| Oct 8, 2026 | 131.50 | 134.00 | 131.50 | 132.00 | 132.00 | -1.49% | 492,656 |
| Oct 7, 2026 | 136.00 | 137.50 | 132.00 | 134.00 | 134.00 | -1.11% | 963,988 |
| Oct 6, 2026 | 135.50 | 139.50 | 135.00 | 135.50 | 135.50 | 0.74% | 1,331,630 |
| Oct 5, 2026 | 133.50 | 136.00 | 132.00 | 134.50 | 134.50 | 1.89% | 770,015 |
| Oct 2, 2026 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | -0.38% | 441,382 |
| Oct 1, 2026 | 134.00 | 135.00 | 132.50 | 132.50 | 132.50 | -0.75% | 441,048 |
| Sep 30, 2026 | 138.00 | 138.50 | 133.00 | 133.50 | 133.50 | -1.84% | 962,646 |
| Sep 29, 2026 | 130.00 | 137.50 | 130.00 | 136.00 | 136.00 | 5.02% | 1,736,593 |
| Sep 24, 2026 | 127.00 | 129.50 | 126.50 | 129.50 | 129.50 | 1.97% | 451,707 |
| Sep 23, 2026 | 128.50 | 129.00 | 125.50 | 127.00 | 127.00 | -0.78% | 346,913 |
| Sep 22, 2026 | 130.00 | 131.50 | 127.50 | 128.00 | 128.00 | -0.78% | 596,229 |
| Sep 21, 2026 | 127.00 | 130.50 | 126.00 | 129.00 | 129.00 | 1.98% | 835,862 |
| Sep 18, 2026 | 127.50 | 128.00 | 125.50 | 126.50 | 126.50 | 0.40% | 385,411 |
| Sep 17, 2026 | 125.00 | 127.50 | 125.00 | 126.00 | 126.00 | 1.61% | 654,464 |
| Sep 16, 2026 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 1.22% | 275,564 |
| Sep 15, 2026 | 123.50 | 126.00 | 122.50 | 122.50 | 122.50 | -1.21% | 374,015 |
| Sep 14, 2026 | 124.00 | 125.00 | 122.50 | 124.00 | 124.00 | - | 290,784 |
| Sep 11, 2026 | 123.00 | 126.50 | 123.00 | 124.00 | 124.00 | -1.59% | 546,660 |
| Sep 10, 2026 | 126.00 | 127.00 | 124.50 | 126.00 | 126.00 | -0.40% | 532,945 |
| Sep 9, 2026 | 123.50 | 127.50 | 123.00 | 126.50 | 126.50 | 4.55% | 1,123,659 |
| Sep 8, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 706,697 |
| Sep 7, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -2.36% | 836,094 |
| Sep 4, 2026 | 123.50 | 128.50 | 123.00 | 127.00 | 127.00 | 5.83% | 1,574,297 |
| Sep 3, 2026 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | -2.44% | 778,834 |
| Sep 2, 2026 | 126.00 | 126.50 | 123.00 | 123.00 | 123.00 | -1.99% | 410,018 |
| Sep 1, 2026 | 123.50 | 127.00 | 121.00 | 125.50 | 125.50 | 2.03% | 972,462 |
| Aug 31, 2026 | 124.00 | 124.50 | 122.00 | 123.00 | 123.00 | -0.81% | 488,989 |
| Aug 28, 2026 | 125.00 | 126.00 | 123.50 | 124.00 | 124.00 | 0.40% | 419,793 |
| Aug 27, 2026 | 126.00 | 126.50 | 123.50 | 123.50 | 123.50 | -1.20% | 572,209 |
| Aug 26, 2026 | 125.00 | 126.00 | 123.50 | 125.00 | 125.00 | 0.81% | 686,909 |
| Aug 25, 2026 | 126.50 | 126.50 | 122.50 | 124.00 | 124.00 | -0.80% | 520,230 |
| Aug 24, 2026 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 0.81% | 435,968 |
| Aug 21, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 439,996 |
| Aug 20, 2026 | 128.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.19% | 605,645 |
| Aug 19, 2026 | 126.00 | 128.50 | 124.50 | 126.50 | 126.50 | -0.39% | 632,573 |
| Aug 18, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.39% | 750,361 |
| Aug 17, 2026 | 128.50 | 129.50 | 125.00 | 127.50 | 127.50 | -0.78% | 902,020 |
| Aug 14, 2026 | 139.50 | 139.50 | 127.50 | 128.50 | 128.50 | -6.88% | 1,925,206 |
| Aug 13, 2026 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | -1.43% | 805,870 |