Axman Enterprise Co., Ltd. (TPEX:6804)
Taiwan · Delayed Price · Currency is TWD 16.50
-0.15 (-0.90%)
Mar 4, 2026, 1:30 PM CST
Axman Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 16.70 | 16.70 | 16.45 | 16.65 | 16.65 | -0.30% | 68,638 |
| Mar 2, 2026 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | - | 29,717 |
| Feb 26, 2026 | 16.70 | 16.80 | 16.65 | 16.70 | 16.70 | -0.60% | 25,132 |
| Feb 25, 2026 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | - | 87,006 |
| Feb 24, 2026 | 16.85 | 16.85 | 16.65 | 16.80 | 16.80 | -0.30% | 105,209 |
| Feb 23, 2026 | 16.90 | 16.95 | 16.75 | 16.85 | 16.85 | 0.30% | 71,046 |
| Feb 11, 2026 | 16.75 | 16.95 | 16.60 | 16.80 | 16.80 | 0.30% | 155,644 |
| Feb 10, 2026 | 16.50 | 16.85 | 16.45 | 16.75 | 16.75 | 0.30% | 299,765 |
| Feb 9, 2026 | 16.80 | 16.80 | 16.45 | 16.70 | 16.70 | -1.18% | 77,105 |
| Feb 6, 2026 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | -0.59% | 19,001 |
| Feb 5, 2026 | 16.90 | 17.05 | 16.90 | 17.00 | 17.00 | 0.89% | 13,003 |
| Feb 4, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -1.46% | 21,912 |
| Feb 3, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 0.59% | 15,183 |
| Feb 2, 2026 | 17.05 | 17.50 | 16.95 | 17.00 | 17.00 | -1.16% | 35,662 |
| Jan 30, 2026 | 17.25 | 17.25 | 17.10 | 17.20 | 17.20 | -1.43% | 9,614 |
| Jan 29, 2026 | 17.55 | 17.65 | 17.45 | 17.45 | 17.45 | -0.57% | 53,220 |
| Jan 28, 2026 | 17.90 | 17.90 | 17.55 | 17.55 | 17.55 | -1.68% | 55,835 |
| Jan 27, 2026 | 17.80 | 17.90 | 17.70 | 17.85 | 17.85 | 1.42% | 87,233 |
| Jan 26, 2026 | 17.55 | 17.70 | 17.55 | 17.60 | 17.60 | -0.56% | 59,060 |
| Jan 23, 2026 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | - | 55,170 |
| Jan 22, 2026 | 17.50 | 17.75 | 17.50 | 17.70 | 17.70 | 0.57% | 74,610 |
| Jan 21, 2026 | 17.65 | 17.80 | 17.50 | 17.60 | 17.60 | - | 50,531 |
| Jan 20, 2026 | 17.70 | 17.75 | 17.45 | 17.60 | 17.60 | - | 26,000 |
| Jan 19, 2026 | 17.60 | 18.20 | 17.60 | 17.60 | 17.60 | 1.15% | 65,605 |
| Jan 16, 2026 | 17.55 | 18.00 | 17.20 | 17.40 | 17.40 | 1.16% | 93,090 |
| Jan 15, 2026 | 17.50 | 17.50 | 17.15 | 17.20 | 17.20 | -0.58% | 8,721 |
| Jan 14, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.76% | 19,085 |
| Jan 13, 2026 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 0.89% | 11,816 |
| Jan 12, 2026 | 16.85 | 17.00 | 16.80 | 16.85 | 16.85 | -1.75% | 22,090 |
| Jan 9, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.18% | 1,000 |
| Jan 8, 2026 | 17.55 | 17.55 | 16.95 | 16.95 | 16.95 | -0.88% | 6,600 |
| Jan 7, 2026 | 17.55 | 17.55 | 17.00 | 17.10 | 17.10 | 0.59% | 16,942 |
| Jan 6, 2026 | 16.85 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 21,313 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -0.88% | 48,734 |
| Jan 2, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 20,000 |
| Dec 31, 2025 | 17.45 | 17.45 | 17.00 | 17.10 | 17.10 | 0.59% | 29,251 |
| Dec 30, 2025 | 17.00 | 17.15 | 16.90 | 17.00 | 17.00 | -0.87% | 69,397 |
| Dec 29, 2025 | 17.15 | 17.30 | 17.00 | 17.15 | 17.15 | - | 61,205 |
| 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 |