Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 126.50
+5.50 (4.55%)
Sep 9, 2026, 1:30 PM CST
Axiomtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 0.36% | 894,909 |
| Aug 11, 2026 | 145.50 | 146.00 | 138.00 | 139.50 | 139.50 | -4.45% | 1,938,012 |
| Aug 10, 2026 | 138.00 | 149.50 | 138.00 | 146.00 | 146.00 | 6.96% | 3,032,019 |
| Aug 7, 2026 | 134.00 | 139.50 | 132.00 | 136.50 | 136.50 | 1.87% | 1,877,712 |
| Aug 6, 2026 | 132.00 | 137.50 | 131.00 | 134.00 | 134.00 | 1.13% | 2,296,799 |
| Aug 5, 2026 | 124.50 | 135.00 | 124.50 | 132.50 | 132.50 | 7.29% | 3,231,082 |
| Aug 4, 2026 | 121.00 | 123.50 | 119.00 | 123.50 | 123.50 | 0.82% | 1,520,567 |
| Aug 3, 2026 | 115.50 | 124.50 | 114.00 | 122.50 | 122.50 | 3.81% | 2,204,786 |
| Jul 31, 2026 | 126.50 | 126.50 | 114.00 | 118.00 | 118.00 | -2.07% | 5,012,109 |
| Jul 30, 2026 | 122.00 | 124.50 | 120.50 | 120.50 | 120.50 | -9.74% | 4,353,527 |
| Jul 29, 2026 | 134.00 | 137.50 | 125.50 | 133.50 | 133.50 | 0.75% | 2,542,806 |
| Jul 28, 2026 | 137.50 | 141.50 | 132.00 | 132.50 | 132.50 | -6.36% | 2,083,359 |
| Jul 27, 2026 | 150.50 | 151.50 | 138.50 | 141.50 | 141.50 | -5.98% | 2,862,709 |
| Jul 24, 2026 | 149.00 | 159.00 | 148.00 | 150.50 | 150.50 | -2.27% | 5,502,409 |
| Jul 23, 2026 | 146.00 | 158.50 | 144.00 | 154.00 | 154.00 | 6.52% | 6,324,093 |
| Jul 22, 2026 | 143.50 | 152.00 | 143.50 | 147.50 | 144.57 | 6.50% | 6,727,622 |
| Jul 21, 2026 | 130.00 | 138.50 | 129.00 | 138.50 | 135.75 | 9.92% | 1,052,695 |
| Jul 20, 2026 | 128.50 | 130.00 | 123.00 | 126.00 | 123.50 | -2.33% | 716,594 |
| Jul 17, 2026 | 136.00 | 136.50 | 128.50 | 129.00 | 126.44 | -6.52% | 1,169,098 |
| Jul 16, 2026 | 138.00 | 141.50 | 136.00 | 138.00 | 135.26 | -0.72% | 551,298 |
| Jul 15, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 136.24 | 4.12% | 586,052 |
| Jul 14, 2026 | 138.50 | 139.50 | 128.00 | 133.50 | 130.85 | -4.30% | 1,480,325 |
| Jul 13, 2026 | 144.00 | 146.50 | 138.00 | 139.50 | 136.73 | -3.13% | 1,064,568 |
| Jul 9, 2026 | 145.50 | 147.50 | 143.00 | 144.00 | 141.14 | -2.37% | 1,235,429 |
| Jul 8, 2026 | 139.00 | 148.00 | 139.00 | 147.50 | 144.57 | 6.12% | 2,816,538 |
| Jul 7, 2026 | 146.50 | 147.50 | 139.00 | 139.00 | 136.24 | -3.14% | 937,022 |
| Jul 6, 2026 | 147.00 | 149.00 | 143.50 | 143.50 | 140.65 | -2.05% | 1,148,329 |
| Jul 3, 2026 | 142.00 | 146.50 | 141.50 | 146.50 | 143.59 | 2.81% | 1,426,967 |
| Jul 2, 2026 | 136.00 | 142.50 | 136.00 | 142.50 | 139.67 | 3.64% | 810,180 |
| Jul 1, 2026 | 143.50 | 144.00 | 137.00 | 137.50 | 134.77 | -4.18% | 1,265,587 |