Axis Corporation (TPEX:6292)
Taiwan · Delayed Price · Currency is TWD 48.90
+1.60 (3.38%)
Jul 30, 2026, 1:30 PM CST
Axis Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 48.70 | 48.95 | 46.10 | 47.30 | 47.30 | -2.87% | 254,470 |
| Jul 28, 2026 | 50.30 | 50.30 | 48.65 | 48.70 | 48.70 | -7.06% | 94,090 |
| Jul 27, 2026 | 49.40 | 52.40 | 49.15 | 52.40 | 52.40 | 6.18% | 61,962 |
| Jul 24, 2026 | 50.20 | 51.00 | 49.25 | 49.35 | 49.35 | -2.66% | 70,747 |
| Jul 23, 2026 | 51.20 | 51.20 | 50.00 | 50.70 | 50.70 | -1.74% | 65,993 |
| Jul 22, 2026 | 52.60 | 52.60 | 51.40 | 51.60 | 51.60 | 1.98% | 104,413 |
| Jul 21, 2026 | 50.30 | 51.90 | 49.50 | 50.60 | 50.60 | 1.20% | 166,171 |
| Jul 20, 2026 | 50.00 | 50.30 | 48.50 | 50.00 | 50.00 | -0.40% | 115,300 |
| Jul 17, 2026 | 51.40 | 52.10 | 49.50 | 50.20 | 50.20 | -5.28% | 187,870 |
| Jul 16, 2026 | 54.20 | 54.30 | 53.00 | 53.00 | 53.00 | -2.21% | 108,580 |
| Jul 15, 2026 | 54.00 | 55.50 | 52.70 | 54.20 | 54.20 | 1.12% | 134,077 |
| Jul 14, 2026 | 56.00 | 57.60 | 52.10 | 53.60 | 53.60 | -6.13% | 338,527 |
| Jul 13, 2026 | 58.50 | 59.70 | 56.80 | 57.10 | 57.10 | -1.72% | 163,493 |
| Jul 9, 2026 | 60.00 | 60.00 | 57.70 | 58.10 | 58.10 | - | 127,543 |
| Jul 8, 2026 | 58.30 | 59.80 | 57.30 | 58.10 | 58.10 | -2.02% | 117,651 |
| Jul 7, 2026 | 63.20 | 63.20 | 58.50 | 59.30 | 59.30 | -4.97% | 267,971 |
| Jul 6, 2026 | 62.50 | 64.20 | 61.30 | 62.40 | 62.40 | 0.97% | 305,728 |
| Jul 3, 2026 | 62.00 | 63.20 | 61.50 | 61.80 | 61.80 | -1.28% | 341,751 |
| Jul 2, 2026 | 65.50 | 66.00 | 62.60 | 62.60 | 62.60 | -6.15% | 1,061,984 |
| Jul 1, 2026 | 62.20 | 67.50 | 60.10 | 66.70 | 66.70 | 7.06% | 1,544,374 |
| Jun 30, 2026 | 57.90 | 62.30 | 57.20 | 62.30 | 62.30 | 9.88% | 309,769 |
| Jun 29, 2026 | 57.50 | 59.20 | 56.60 | 56.70 | 56.70 | -1.73% | 215,419 |
| Jun 26, 2026 | 58.50 | 60.00 | 57.70 | 57.70 | 57.70 | -5.10% | 267,821 |
| Jun 25, 2026 | 62.20 | 62.20 | 60.10 | 60.80 | 60.80 | -1.46% | 236,236 |
| Jun 24, 2026 | 60.70 | 61.90 | 60.00 | 61.70 | 61.70 | -0.80% | 339,382 |
| Jun 23, 2026 | 67.00 | 67.00 | 61.90 | 62.20 | 62.20 | -6.04% | 465,799 |
| Jun 22, 2026 | 69.00 | 70.00 | 67.80 | 68.00 | 66.20 | 0.29% | 907,560 |
| Jun 18, 2026 | 67.70 | 69.70 | 66.10 | 67.80 | 66.01 | 2.73% | 838,725 |
| Jun 17, 2026 | 66.60 | 66.70 | 64.80 | 66.00 | 64.25 | -2.37% | 622,408 |
| Jun 16, 2026 | 69.80 | 72.90 | 67.20 | 67.60 | 65.81 | 1.65% | 2,611,773 |
| Jun 15, 2026 | 60.30 | 66.50 | 60.30 | 66.50 | 64.74 | 9.92% | 690,805 |
| Jun 12, 2026 | 60.50 | 62.90 | 59.50 | 60.50 | 58.90 | 2.72% | 391,863 |
| Jun 11, 2026 | 59.40 | 59.70 | 57.30 | 58.90 | 57.34 | 1.20% | 235,822 |
| Jun 10, 2026 | 58.70 | 61.50 | 58.20 | 58.20 | 56.66 | 1.57% | 616,710 |
| Jun 9, 2026 | 58.80 | 58.80 | 55.70 | 57.30 | 55.78 | 2.32% | 379,320 |
| Jun 8, 2026 | 55.50 | 56.70 | 54.90 | 56.00 | 54.52 | -8.20% | 264,201 |
| Jun 5, 2026 | 61.60 | 62.20 | 59.30 | 61.00 | 59.39 | -0.97% | 304,379 |
| Jun 4, 2026 | 62.60 | 63.00 | 61.20 | 61.60 | 59.97 | -1.60% | 304,865 |
| Jun 3, 2026 | 64.30 | 64.80 | 62.50 | 62.60 | 60.94 | -1.11% | 527,757 |
| Jun 2, 2026 | 67.30 | 67.30 | 61.20 | 63.30 | 61.62 | -6.64% | 922,518 |
| Jun 1, 2026 | 69.90 | 70.30 | 66.60 | 67.80 | 66.01 | -3.00% | 1,575,306 |
| May 29, 2026 | 68.50 | 74.00 | 67.00 | 69.90 | 68.05 | 1.75% | 3,922,411 |
| May 28, 2026 | 68.70 | 68.70 | 67.10 | 68.70 | 66.88 | 9.92% | 2,913,826 |
| May 27, 2026 | 57.00 | 62.50 | 57.00 | 62.50 | 60.85 | 9.84% | 1,333,903 |
| May 26, 2026 | 57.80 | 57.80 | 54.80 | 56.90 | 55.39 | -1.73% | 514,503 |
| May 25, 2026 | 55.00 | 58.50 | 53.80 | 57.90 | 56.37 | 6.83% | 685,363 |
| May 22, 2026 | 53.70 | 55.30 | 53.70 | 54.20 | 52.77 | 1.31% | 249,118 |
| May 21, 2026 | 54.50 | 54.70 | 53.30 | 53.50 | 52.08 | -0.93% | 260,012 |
| May 20, 2026 | 53.00 | 56.00 | 52.60 | 54.00 | 52.57 | 1.89% | 356,174 |
| May 19, 2026 | 52.50 | 53.10 | 51.30 | 53.00 | 51.60 | 1.34% | 233,906 |