Axiomtek Co., Ltd. (TPEX:3088)
Taiwan · Delayed Price · Currency is TWD 132.00
-2.00 (-1.49%)
Oct 8, 2026, 1:30 PM CST
Axiomtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 131.50 | 134.00 | 131.50 | 132.00 | 132.00 | -1.49% | 489,574 |
| 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 |
| 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 |