Axman Enterprise Co., Ltd. (TPEX:6804)
Taiwan · Delayed Price · Currency is TWD 19.80
+0.05 (0.25%)
Oct 29, 2025, 1:30 PM CST
Axman Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 0.25% | 25,011 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.75 | -0.75% | 17,064 |
| Oct 27, 2025 | 19.80 | 19.90 | 19.60 | 19.90 | 19.90 | 0.51% | 23,348 |
| Oct 23, 2025 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | -0.75% | 18,021 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.85 | 19.95 | 19.95 | -0.75% | 13,474 |
| Oct 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | 3,000 |
| Oct 17, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.25% | 11,000 |
| Oct 16, 2025 | 20.25 | 20.25 | 19.85 | 19.95 | 19.95 | -1.48% | 8,200 |
| Oct 15, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 1.50% | 5,067 |
| Oct 14, 2025 | 20.05 | 20.50 | 19.95 | 19.95 | 19.95 | 1.27% | 38,856 |
| Oct 13, 2025 | 19.10 | 20.20 | 19.10 | 19.70 | 19.70 | -2.48% | 44,999 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 16,020 |
| Oct 8, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | 1.49% | 6,130 |
| Oct 7, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -0.25% | 7,550 |
| Oct 3, 2025 | 20.15 | 20.15 | 20.00 | 20.15 | 20.15 | - | 41,500 |
| Oct 2, 2025 | 20.15 | 20.15 | 20.05 | 20.15 | 20.15 | - | 7,100 |
| Oct 1, 2025 | 20.10 | 20.20 | 20.05 | 20.15 | 20.15 | - | 11,115 |
| Sep 30, 2025 | 20.05 | 20.30 | 20.05 | 20.15 | 20.15 | - | 17,289 |
| Sep 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Sep 26, 2025 | 20.25 | 20.25 | 20.15 | 20.15 | 20.15 | -0.49% | 10,047 |
| Sep 25, 2025 | 20.25 | 20.30 | 20.20 | 20.25 | 20.25 | -1.22% | 13,065 |
| Sep 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.24% | 8,296 |
| Sep 22, 2025 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | - | 5,195 |
| Sep 19, 2025 | 20.55 | 20.60 | 20.30 | 20.55 | 20.55 | -0.48% | 9,033 |
| Sep 18, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -0.24% | 27,155 |
| Sep 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 3,111 |
| Sep 16, 2025 | 20.55 | 20.70 | 20.35 | 20.70 | 20.70 | -0.72% | 8,143 |
| Sep 15, 2025 | 20.10 | 20.85 | 20.10 | 20.85 | 20.85 | 1.71% | 7,055 |
| Sep 12, 2025 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 0.49% | 7,313 |
| Sep 11, 2025 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | -0.73% | 25,666 |
| Sep 10, 2025 | 20.20 | 20.55 | 20.20 | 20.55 | 20.55 | -0.96% | 26,791 |
| Sep 9, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 0.24% | 7,679 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | -0.48% | 6,000 |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 5,113 |
| Sep 4, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | 1,399 |
| Sep 3, 2025 | 20.50 | 21.00 | 20.50 | 20.60 | 20.60 | 0.73% | 5,341 |
| Sep 2, 2025 | 20.45 | 20.60 | 20.45 | 20.45 | 20.45 | - | 9,216 |
| Sep 1, 2025 | 20.80 | 20.80 | 20.45 | 20.45 | 20.45 | -1.68% | 7,433 |
| Aug 29, 2025 | 20.70 | 20.85 | 20.60 | 20.80 | 20.80 | -0.24% | 23,025 |
| Aug 28, 2025 | 20.85 | 20.85 | 20.80 | 20.85 | 20.85 | 0.24% | 10,785 |
| Aug 27, 2025 | 20.95 | 21.15 | 20.80 | 20.80 | 20.80 | 0.24% | 28,521 |
| Aug 26, 2025 | 21.00 | 21.10 | 20.60 | 20.75 | 20.75 | 0.24% | 11,557 |
| Aug 25, 2025 | 21.25 | 21.25 | 20.60 | 20.70 | 20.70 | -2.59% | 33,600 |
| Aug 22, 2025 | 21.00 | 21.25 | 20.80 | 21.25 | 21.25 | 2.41% | 10,153 |
| Aug 21, 2025 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -0.24% | 29,916 |
| Aug 20, 2025 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 0.24% | 9,051 |
| Aug 19, 2025 | 20.80 | 21.00 | 20.30 | 20.75 | 20.75 | -1.19% | 22,698 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 24,000 |