Axis Corporation (TPEX:6292)
Taiwan · Delayed Price · Currency is TWD 62.30
+1.30 (2.13%)
Aug 26, 2026, 1:30 PM CST
Axis Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 61.20 | 66.20 | 60.60 | 62.30 | - | 2.13% | 418,368 |
| 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 |
| 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 |