Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 144.00
-3.50 (-2.37%)
At close: Jul 9, 2026
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 145.50 | 147.50 | 143.00 | 144.00 | 144.00 | -2.37% | 1,235,429 |
| Jul 8, 2026 | 139.00 | 148.00 | 139.00 | 147.50 | 147.50 | 6.12% | 2,816,538 |
| Jul 7, 2026 | 146.50 | 147.50 | 139.00 | 139.00 | 139.00 | -3.14% | 937,022 |
| Jul 6, 2026 | 147.00 | 149.00 | 143.50 | 143.50 | 143.50 | -2.05% | 1,148,329 |
| Jul 3, 2026 | 142.00 | 146.50 | 141.50 | 146.50 | 146.50 | 2.81% | 1,426,967 |
| Jul 2, 2026 | 136.00 | 142.50 | 136.00 | 142.50 | 142.50 | 3.64% | 810,180 |
| Jul 1, 2026 | 143.50 | 144.00 | 137.00 | 137.50 | 137.50 | -4.18% | 1,265,587 |
| Jun 30, 2026 | 140.00 | 143.50 | 139.50 | 143.50 | 143.50 | 4.36% | 910,239 |
| Jun 29, 2026 | 136.00 | 138.50 | 134.50 | 137.50 | 137.50 | 1.10% | 665,972 |
| Jun 26, 2026 | 143.00 | 144.50 | 136.00 | 136.00 | 136.00 | -4.56% | 1,193,555 |
| Jun 25, 2026 | 143.50 | 143.50 | 140.50 | 142.50 | 142.50 | 0.71% | 1,014,770 |
| Jun 24, 2026 | 141.00 | 143.00 | 138.50 | 141.50 | 141.50 | -0.35% | 1,176,144 |
| Jun 23, 2026 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 823,660 |
| Jun 22, 2026 | 146.50 | 146.50 | 142.50 | 144.00 | 144.00 | -0.69% | 1,509,750 |
| Jun 18, 2026 | 141.00 | 146.50 | 140.50 | 145.00 | 145.00 | 2.84% | 2,224,275 |
| Jun 17, 2026 | 136.00 | 142.50 | 134.50 | 141.00 | 141.00 | 3.30% | 1,097,049 |
| Jun 16, 2026 | 141.00 | 141.00 | 133.50 | 136.50 | 136.50 | -2.85% | 1,621,351 |
| Jun 15, 2026 | 144.00 | 144.00 | 140.00 | 140.50 | 140.50 | -0.35% | 1,445,360 |
| Jun 12, 2026 | 150.50 | 150.50 | 140.00 | 141.00 | 141.00 | -2.76% | 4,295,040 |
| Jun 11, 2026 | 139.00 | 145.50 | 139.00 | 145.00 | 145.00 | 3.94% | 3,902,654 |
| Jun 10, 2026 | 139.50 | 144.00 | 139.00 | 139.50 | 139.50 | 2.57% | 3,270,345 |
| Jun 9, 2026 | 130.50 | 139.00 | 130.50 | 136.00 | 136.00 | 5.02% | 1,395,499 |
| Jun 8, 2026 | 125.00 | 131.00 | 125.00 | 129.50 | 129.50 | -6.50% | 1,703,251 |
| Jun 5, 2026 | 138.50 | 139.00 | 135.50 | 138.50 | 138.50 | -0.36% | 1,236,342 |
| Jun 4, 2026 | 140.00 | 141.50 | 138.00 | 139.00 | 139.00 | -0.71% | 1,137,201 |
| Jun 3, 2026 | 141.00 | 141.50 | 136.50 | 140.00 | 140.00 | -0.71% | 2,214,867 |
| Jun 2, 2026 | 143.00 | 144.50 | 138.00 | 141.00 | 141.00 | -0.35% | 1,761,961 |
| Jun 1, 2026 | 142.50 | 144.50 | 141.00 | 141.50 | 141.50 | 0.35% | 1,407,569 |
| May 29, 2026 | 142.50 | 142.50 | 138.00 | 141.00 | 141.00 | 0.71% | 1,362,155 |
| 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 |