Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 140.00
-4.50 (-3.11%)
May 28, 2026, 1:30 PM CST
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 146.00 | 149.00 | 137.50 | 140.00 | 140.00 | -3.11% | 2,832,976 |
| May 27, 2026 | 146.50 | 152.00 | 143.00 | 144.50 | 144.50 | 1.76% | 3,017,433 |
| May 26, 2026 | 140.50 | 142.50 | 136.00 | 142.00 | 142.00 | 0.71% | 1,997,755 |
| May 25, 2026 | 145.00 | 146.50 | 140.00 | 141.00 | 141.00 | -0.70% | 1,956,120 |
| May 22, 2026 | 139.50 | 144.50 | 138.50 | 142.00 | 142.00 | 3.27% | 2,512,688 |
| May 21, 2026 | 137.00 | 140.50 | 134.50 | 137.50 | 137.50 | 1.85% | 2,969,454 |
| May 20, 2026 | 135.00 | 135.50 | 132.00 | 135.00 | 135.00 | 3.05% | 2,466,927 |
| May 19, 2026 | 129.00 | 134.00 | 128.50 | 131.00 | 131.00 | 0.77% | 1,890,523 |
| May 18, 2026 | 130.50 | 134.00 | 128.50 | 130.00 | 130.00 | -0.76% | 1,958,201 |
| May 15, 2026 | 131.50 | 133.50 | 128.50 | 131.00 | 131.00 | 1.55% | 2,270,263 |
| May 14, 2026 | 135.50 | 136.00 | 127.00 | 129.00 | 129.00 | -3.37% | 2,550,269 |
| May 13, 2026 | 129.50 | 133.50 | 127.50 | 133.50 | 133.50 | 1.14% | 1,532,263 |
| May 12, 2026 | 131.00 | 132.00 | 126.50 | 132.00 | 132.00 | 3.13% | 2,173,055 |
| May 11, 2026 | 127.00 | 131.00 | 122.00 | 128.00 | 128.00 | 2.81% | 2,313,267 |
| May 8, 2026 | 123.50 | 128.00 | 120.50 | 124.50 | 124.50 | 0.40% | 2,418,961 |
| May 7, 2026 | 121.50 | 126.00 | 120.50 | 124.00 | 124.00 | 2.90% | 2,377,741 |
| May 6, 2026 | 119.50 | 121.50 | 115.50 | 120.50 | 120.50 | 3.88% | 3,428,565 |
| May 5, 2026 | 111.50 | 118.00 | 111.00 | 116.00 | 116.00 | 3.57% | 3,044,526 |
| May 4, 2026 | 113.00 | 114.50 | 110.50 | 112.00 | 112.00 | 3.70% | 2,993,101 |
| Apr 30, 2026 | 105.00 | 109.50 | 104.50 | 108.00 | 108.00 | 6.40% | 3,588,158 |
| Apr 29, 2026 | 100.00 | 103.50 | 100.00 | 101.50 | 101.50 | 0.50% | 1,182,064 |
| Apr 28, 2026 | 97.30 | 101.00 | 96.10 | 101.00 | 101.00 | 3.91% | 1,375,399 |
| Apr 27, 2026 | 97.90 | 98.50 | 94.40 | 97.20 | 97.20 | -0.10% | 875,549 |
| Apr 24, 2026 | 98.20 | 98.30 | 95.30 | 97.30 | 97.30 | 0.93% | 899,820 |
| Apr 23, 2026 | 104.00 | 104.00 | 94.50 | 96.40 | 96.40 | -5.95% | 3,188,929 |
| Apr 22, 2026 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | -0.49% | 1,077,136 |
| Apr 21, 2026 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | 0.49% | 1,831,491 |
| Apr 20, 2026 | 98.10 | 105.00 | 97.30 | 102.50 | 102.50 | 4.81% | 3,506,896 |
| Apr 17, 2026 | 95.00 | 98.40 | 94.30 | 97.80 | 97.80 | 2.62% | 3,033,702 |
| Apr 16, 2026 | 93.60 | 96.90 | 93.60 | 95.30 | 95.30 | 3.25% | 2,884,894 |
| Apr 15, 2026 | 93.40 | 94.10 | 92.10 | 92.30 | 92.30 | -0.32% | 1,761,431 |
| Apr 14, 2026 | 92.80 | 93.50 | 91.50 | 92.60 | 92.60 | 0.65% | 2,160,001 |
| Apr 13, 2026 | 92.00 | 92.50 | 90.80 | 92.00 | 92.00 | 0.77% | 2,829,061 |
| Apr 10, 2026 | 89.90 | 91.70 | 88.90 | 91.30 | 91.30 | 7.03% | 3,400,170 |
| Apr 9, 2026 | 84.90 | 86.00 | 84.60 | 85.30 | 85.30 | 0.71% | 515,375 |
| Apr 8, 2026 | 82.60 | 84.90 | 82.50 | 84.70 | 84.70 | 3.42% | 633,751 |
| Apr 7, 2026 | 81.60 | 81.90 | 80.60 | 81.90 | 81.90 | 1.49% | 176,076 |
| Apr 2, 2026 | 81.90 | 82.60 | 80.50 | 80.70 | 80.70 | -0.98% | 168,077 |
| Apr 1, 2026 | 81.20 | 82.10 | 81.20 | 81.50 | 81.50 | 1.49% | 170,603 |
| Mar 31, 2026 | 81.80 | 82.70 | 80.00 | 80.30 | 80.30 | -1.95% | 347,152 |
| Mar 30, 2026 | 82.50 | 83.10 | 81.80 | 81.90 | 81.90 | -2.50% | 303,388 |
| Mar 27, 2026 | 83.10 | 84.20 | 82.50 | 84.00 | 84.00 | 0.72% | 202,318 |
| 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 |