Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 124.00
+3.50 (2.90%)
May 7, 2026, 1:30 PM CST
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |