Axman Enterprise Co., Ltd. (TPEX:6804)
Taiwan · Delayed Price · Currency is TWD 17.15
-0.10 (-0.58%)
At close: Dec 26, 2025
Axman Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 17.40 | 17.40 | 17.15 | 17.15 | 17.15 | -0.58% | 7,094 |
| Dec 24, 2025 | 17.20 | 17.30 | 17.20 | 17.25 | 17.25 | 0.88% | 16,071 |
| Dec 23, 2025 | 17.35 | 17.35 | 17.00 | 17.10 | 17.10 | -1.44% | 75,867 |
| Dec 22, 2025 | 17.70 | 17.70 | 17.25 | 17.35 | 17.35 | -2.25% | 80,326 |
| Dec 19, 2025 | 17.95 | 18.00 | 17.75 | 17.75 | 17.75 | - | 6,199 |
| Dec 18, 2025 | 17.75 | 18.00 | 17.45 | 17.75 | 17.75 | -5.59% | 192,876 |
| Dec 17, 2025 | 18.65 | 19.15 | 18.60 | 18.80 | 18.36 | 1.08% | 64,743 |
| Dec 16, 2025 | 19.25 | 19.25 | 18.30 | 18.60 | 18.16 | -5.58% | 141,860 |
| Dec 15, 2025 | 20.35 | 20.35 | 19.65 | 19.70 | 19.23 | -2.23% | 8,083 |
| Dec 12, 2025 | 20.10 | 20.35 | 19.50 | 20.15 | 19.67 | 0.25% | 60,402 |
| Dec 11, 2025 | 20.40 | 20.50 | 20.10 | 20.10 | 19.62 | -3.83% | 34,368 |
| Dec 10, 2025 | 21.45 | 21.45 | 20.65 | 20.90 | 20.41 | -1.42% | 84,865 |
| Dec 9, 2025 | 19.70 | 21.55 | 19.60 | 21.20 | 20.70 | 7.89% | 196,919 |
| Dec 8, 2025 | 19.15 | 19.80 | 19.05 | 19.65 | 19.19 | 2.61% | 46,295 |
| Dec 5, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 18.70 | -1.79% | 6,103 |
| Dec 4, 2025 | 19.85 | 19.85 | 19.50 | 19.50 | 19.04 | -1.76% | 5,094 |
| Dec 3, 2025 | 20.00 | 20.00 | 19.10 | 19.85 | 19.38 | - | 13,318 |
| Dec 2, 2025 | 19.15 | 20.00 | 19.15 | 19.85 | 19.38 | 4.20% | 26,503 |
| Dec 1, 2025 | 18.60 | 19.20 | 18.60 | 19.05 | 18.60 | 2.14% | 58,837 |
| Nov 28, 2025 | 18.20 | 18.65 | 18.20 | 18.65 | 18.21 | 1.91% | 4,125 |
| Nov 27, 2025 | 18.10 | 18.55 | 18.10 | 18.30 | 17.87 | -2.14% | 13,776 |
| Nov 26, 2025 | 18.45 | 18.70 | 18.45 | 18.70 | 18.26 | 1.36% | 12,765 |
| Nov 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.01 | - | 1,273 |
| Nov 21, 2025 | 18.30 | 18.55 | 17.90 | 18.45 | 18.01 | 3.65% | 12,058 |
| Nov 20, 2025 | 18.70 | 18.70 | 17.75 | 17.80 | 17.38 | -3.00% | 16,885 |
| Nov 19, 2025 | 18.40 | 18.40 | 17.85 | 18.35 | 17.92 | -0.54% | 20,132 |
| Nov 18, 2025 | 18.30 | 18.45 | 18.00 | 18.45 | 18.01 | - | 11,611 |
| Nov 17, 2025 | 18.85 | 18.85 | 18.45 | 18.45 | 18.01 | -2.38% | 10,144 |
| Nov 14, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.45 | 2.16% | 40,000 |
| Nov 13, 2025 | 19.05 | 19.05 | 18.50 | 18.50 | 18.06 | - | 19,170 |
| Nov 12, 2025 | 18.45 | 18.70 | 18.45 | 18.50 | 18.06 | -1.07% | 37,835 |
| Nov 11, 2025 | 18.75 | 18.75 | 18.55 | 18.70 | 18.26 | -0.27% | 32,120 |
| Nov 10, 2025 | 19.20 | 19.20 | 18.55 | 18.75 | 18.31 | -2.34% | 50,935 |
| Nov 7, 2025 | 19.15 | 19.20 | 19.00 | 19.20 | 18.75 | -0.52% | 21,026 |
| Nov 6, 2025 | 19.40 | 19.40 | 19.05 | 19.30 | 18.84 | -0.52% | 11,132 |
| Nov 5, 2025 | 19.05 | 19.40 | 19.00 | 19.40 | 18.94 | 0.26% | 11,306 |
| Nov 4, 2025 | 19.35 | 19.35 | 19.25 | 19.35 | 18.89 | -0.77% | 13,120 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.40 | 19.50 | 19.04 | -1.76% | 18,150 |
| Oct 31, 2025 | 19.45 | 19.85 | 19.40 | 19.85 | 19.38 | 0.25% | 16,240 |
| Oct 30, 2025 | 19.50 | 19.80 | 19.40 | 19.80 | 19.33 | - | 15,035 |
| Oct 29, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.33 | 0.25% | 25,011 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.28 | -0.75% | 17,064 |
| Oct 27, 2025 | 19.80 | 19.90 | 19.60 | 19.90 | 19.43 | 0.51% | 23,348 |
| Oct 23, 2025 | 20.05 | 20.05 | 19.80 | 19.80 | 19.33 | -0.75% | 18,021 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.85 | 19.95 | 19.48 | -0.75% | 13,474 |
| Oct 20, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 19.62 | -0.50% | 3,000 |
| Oct 17, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.72 | 1.25% | 11,000 |
| Oct 16, 2025 | 20.25 | 20.25 | 19.85 | 19.95 | 19.48 | -1.48% | 8,200 |
| Oct 15, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 19.77 | 1.50% | 5,067 |
| Oct 14, 2025 | 20.05 | 20.50 | 19.95 | 19.95 | 19.48 | 1.27% | 38,856 |