Axis Corporation (TPEX:6292)
Taiwan · Delayed Price · Currency is TWD 40.95
-0.05 (-0.12%)
Sep 25, 2025, 1:30 PM CST
Axis Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 41.00 | 41.20 | 40.95 | 40.95 | 40.95 | -0.12% | 39,981 |
| Sep 24, 2025 | 40.60 | 41.00 | 40.55 | 41.00 | 41.00 | 0.49% | 45,450 |
| Sep 23, 2025 | 40.90 | 40.90 | 40.70 | 40.80 | 40.80 | -0.73% | 30,822 |
| Sep 22, 2025 | 40.80 | 41.30 | 40.75 | 41.10 | 41.10 | 0.74% | 37,940 |
| Sep 19, 2025 | 40.70 | 40.95 | 40.65 | 40.80 | 40.80 | 0.37% | 46,236 |
| Sep 18, 2025 | 40.45 | 40.65 | 40.35 | 40.65 | 40.65 | 0.87% | 31,145 |
| Sep 17, 2025 | 40.60 | 40.60 | 40.25 | 40.30 | 40.30 | -1.23% | 43,384 |
| Sep 16, 2025 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 0.25% | 34,473 |
| Sep 15, 2025 | 40.75 | 40.90 | 40.60 | 40.70 | 40.70 | -0.12% | 50,224 |
| Sep 12, 2025 | 40.60 | 41.10 | 40.55 | 40.75 | 40.75 | 0.37% | 70,496 |
| Sep 11, 2025 | 41.45 | 41.45 | 40.50 | 40.60 | 40.60 | -0.73% | 45,437 |
| Sep 10, 2025 | 40.45 | 40.95 | 40.45 | 40.90 | 40.90 | 0.99% | 63,309 |
| Sep 9, 2025 | 40.80 | 40.80 | 40.40 | 40.50 | 40.50 | -0.86% | 38,268 |
| Sep 8, 2025 | 40.70 | 40.85 | 40.40 | 40.85 | 40.85 | 0.86% | 33,165 |
| Sep 5, 2025 | 40.50 | 40.70 | 40.45 | 40.50 | 40.50 | - | 33,700 |
| Sep 4, 2025 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | 0.75% | 54,381 |
| Sep 3, 2025 | 40.30 | 40.40 | 40.10 | 40.20 | 40.20 | -0.25% | 29,798 |
| Sep 2, 2025 | 40.50 | 40.50 | 40.20 | 40.30 | 40.30 | -0.86% | 12,000 |
| Sep 1, 2025 | 41.40 | 41.40 | 40.45 | 40.65 | 40.65 | -2.05% | 59,006 |
| Aug 29, 2025 | 41.45 | 41.60 | 41.20 | 41.50 | 41.50 | 0.12% | 57,007 |
| Aug 28, 2025 | 41.50 | 41.70 | 41.10 | 41.45 | 41.45 | 0.85% | 80,763 |
| Aug 27, 2025 | 41.00 | 41.45 | 40.90 | 41.10 | 41.10 | 0.37% | 86,954 |
| Aug 26, 2025 | 40.60 | 41.00 | 40.55 | 40.95 | 40.95 | -0.49% | 31,080 |
| Aug 25, 2025 | 40.65 | 42.00 | 40.60 | 41.15 | 41.15 | 1.35% | 116,988 |
| Aug 22, 2025 | 40.55 | 40.90 | 40.55 | 40.60 | 40.60 | 0.12% | 36,447 |
| Aug 21, 2025 | 40.20 | 41.15 | 40.00 | 40.55 | 40.55 | -0.86% | 118,404 |
| Aug 20, 2025 | 41.50 | 41.50 | 40.90 | 40.90 | 40.90 | -1.80% | 44,433 |
| Aug 19, 2025 | 41.50 | 41.65 | 41.10 | 41.65 | 41.65 | - | 52,053 |
| Aug 18, 2025 | 40.95 | 43.45 | 40.95 | 41.65 | 41.65 | 1.71% | 165,734 |
| Aug 15, 2025 | 41.00 | 41.10 | 40.60 | 40.95 | 40.95 | -0.12% | 78,973 |
| Aug 14, 2025 | 39.90 | 41.50 | 39.85 | 41.00 | 41.00 | 2.76% | 126,287 |
| Aug 13, 2025 | 40.00 | 40.30 | 39.75 | 39.90 | 39.90 | 0.38% | 112,528 |
| Aug 12, 2025 | 40.60 | 40.60 | 39.60 | 39.75 | 39.75 | -2.21% | 217,673 |
| Aug 11, 2025 | 41.20 | 41.20 | 40.55 | 40.65 | 40.65 | -1.93% | 109,460 |
| Aug 8, 2025 | 41.05 | 41.60 | 41.05 | 41.45 | 41.45 | -1.19% | 57,914 |
| Aug 7, 2025 | 41.60 | 42.10 | 41.60 | 41.95 | 41.95 | 0.84% | 61,002 |
| Aug 6, 2025 | 42.10 | 42.10 | 41.50 | 41.60 | 41.60 | -1.77% | 110,960 |
| Aug 5, 2025 | 43.25 | 43.50 | 42.10 | 42.35 | 42.35 | -1.97% | 160,046 |
| Aug 4, 2025 | 43.45 | 44.80 | 43.00 | 43.20 | 43.20 | -0.58% | 49,362 |
| Aug 1, 2025 | 43.50 | 43.80 | 43.40 | 43.45 | 43.45 | -0.57% | 51,639 |
| Jul 31, 2025 | 44.10 | 44.10 | 43.60 | 43.70 | 43.70 | -0.68% | 34,532 |
| Jul 30, 2025 | 43.65 | 44.10 | 43.25 | 44.00 | 44.00 | -1.57% | 40,100 |
| Jul 29, 2025 | 45.40 | 45.40 | 44.70 | 44.70 | 44.70 | -1.54% | 40,640 |
| Jul 28, 2025 | 44.10 | 45.70 | 44.05 | 45.40 | 45.40 | 2.25% | 31,094 |
| Jul 25, 2025 | 44.35 | 44.50 | 44.15 | 44.40 | 44.40 | 0.11% | 25,590 |
| Jul 24, 2025 | 44.00 | 44.50 | 44.00 | 44.35 | 44.35 | 0.34% | 14,069 |
| Jul 23, 2025 | 43.95 | 44.20 | 43.95 | 44.20 | 44.20 | 0.68% | 30,377 |
| Jul 22, 2025 | 44.90 | 44.90 | 43.80 | 43.90 | 43.90 | -2.44% | 74,300 |
| Jul 21, 2025 | 45.40 | 45.40 | 44.95 | 45.00 | 45.00 | -0.88% | 55,540 |
| Jul 18, 2025 | 46.85 | 46.85 | 45.20 | 45.40 | 45.40 | -1.30% | 40,090 |