Axis Corporation (TPEX:6292)
Taiwan · Delayed Price · Currency is TWD 67.30
+1.10 (1.66%)
Sep 18, 2026, 1:30 PM CST
Axis Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.90 | 67.40 | 66.40 | 67.30 | 67.30 | 1.66% | 351,875 |
| Sep 17, 2026 | 64.80 | 67.60 | 64.60 | 66.20 | 66.20 | 2.16% | 426,649 |
| Sep 16, 2026 | 65.00 | 65.00 | 63.90 | 64.80 | 64.80 | 1.09% | 130,563 |
| Sep 15, 2026 | 66.50 | 66.50 | 63.70 | 64.10 | 64.10 | -2.88% | 318,759 |
| Sep 14, 2026 | 65.70 | 67.70 | 65.50 | 66.00 | 66.00 | 1.23% | 777,856 |
| Sep 11, 2026 | 65.10 | 66.70 | 65.00 | 65.20 | 65.20 | -1.36% | 468,059 |
| Sep 10, 2026 | 66.90 | 67.00 | 65.20 | 66.10 | 66.10 | -0.30% | 428,872 |
| Sep 9, 2026 | 66.10 | 66.50 | 65.60 | 66.30 | 66.30 | 0.91% | 417,129 |
| Sep 8, 2026 | 66.20 | 66.30 | 64.70 | 65.70 | 65.70 | -0.15% | 673,172 |
| Sep 7, 2026 | 62.00 | 65.90 | 61.10 | 65.80 | 65.80 | 6.13% | 773,742 |
| Sep 4, 2026 | 62.10 | 62.10 | 60.30 | 62.00 | 62.00 | 3.33% | 145,549 |
| Sep 3, 2026 | 61.70 | 62.40 | 59.60 | 60.00 | 60.00 | -2.76% | 103,274 |
| Sep 2, 2026 | 61.80 | 62.30 | 61.50 | 61.70 | 61.70 | -0.16% | 109,358 |
| Sep 1, 2026 | 62.60 | 62.90 | 61.80 | 61.80 | 61.80 | -0.64% | 130,366 |
| Aug 31, 2026 | 62.90 | 62.90 | 61.20 | 62.20 | 62.20 | -1.11% | 108,435 |
| Aug 28, 2026 | 62.30 | 63.90 | 62.10 | 62.90 | 62.90 | 2.44% | 192,466 |
| Aug 27, 2026 | 62.30 | 62.90 | 61.40 | 61.40 | 61.40 | -1.44% | 91,105 |
| Aug 26, 2026 | 61.20 | 66.20 | 60.60 | 62.30 | 62.30 | 2.13% | 418,375 |
| Aug 25, 2026 | 60.10 | 61.30 | 59.80 | 61.00 | 61.00 | -0.33% | 87,439 |
| Aug 24, 2026 | 61.60 | 61.90 | 61.00 | 61.20 | 61.20 | -0.65% | 96,689 |
| Aug 21, 2026 | 61.50 | 62.20 | 60.90 | 61.60 | 61.60 | -0.32% | 109,434 |
| Aug 20, 2026 | 63.00 | 63.00 | 60.70 | 61.80 | 61.80 | -0.64% | 129,797 |
| Aug 19, 2026 | 61.70 | 63.20 | 61.70 | 62.20 | 62.20 | 0.16% | 156,210 |
| Aug 18, 2026 | 63.30 | 63.30 | 62.00 | 62.10 | 62.10 | -1.58% | 133,080 |
| Aug 17, 2026 | 64.80 | 65.00 | 63.10 | 63.10 | 63.10 | -2.62% | 262,846 |
| Aug 14, 2026 | 66.10 | 66.20 | 64.00 | 64.80 | 64.80 | -1.82% | 325,764 |
| Aug 13, 2026 | 66.30 | 66.90 | 65.00 | 66.00 | 66.00 | -0.45% | 644,448 |
| Aug 12, 2026 | 66.80 | 69.00 | 64.60 | 66.30 | 66.30 | 0.91% | 2,390,868 |
| Aug 11, 2026 | 60.90 | 66.00 | 60.30 | 65.70 | 65.70 | 9.14% | 998,211 |
| Aug 10, 2026 | 58.50 | 61.00 | 58.50 | 60.20 | 60.20 | 2.73% | 208,632 |
| Aug 7, 2026 | 59.80 | 60.20 | 58.40 | 58.60 | 58.60 | -1.84% | 81,130 |
| Aug 6, 2026 | 58.60 | 60.40 | 57.50 | 59.70 | 59.70 | 1.88% | 215,269 |
| Aug 5, 2026 | 58.20 | 59.50 | 57.30 | 58.60 | 58.60 | 1.74% | 164,834 |
| Aug 4, 2026 | 56.80 | 58.40 | 56.20 | 57.60 | 57.60 | 3.04% | 172,155 |
| Aug 3, 2026 | 54.70 | 57.50 | 54.70 | 55.90 | 55.90 | 4.10% | 450,995 |
| Jul 31, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 9.82% | 172,677 |
| Jul 30, 2026 | 47.40 | 49.00 | 47.40 | 48.90 | 48.90 | 3.38% | 126,999 |
| 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 |