Axman Enterprise Co., Ltd. (TPEX:6804)
Taiwan · Delayed Price · Currency is TWD 20.65
-0.05 (-0.24%)
Sep 18, 2025, 1:23 PM CST
Axman Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 9,060 |
| Aug 14, 2025 | 20.65 | 21.05 | 20.65 | 21.00 | 21.00 | 0.24% | 59,263 |
| Aug 13, 2025 | 21.25 | 21.25 | 20.90 | 20.95 | 20.95 | -1.64% | 62,419 |
| Aug 12, 2025 | 21.20 | 22.20 | 20.50 | 21.30 | 21.30 | -0.93% | 17,382 |
| Aug 11, 2025 | 22.10 | 22.50 | 21.25 | 21.50 | 21.50 | -5.49% | 72,267 |
| Aug 8, 2025 | 22.10 | 22.95 | 22.10 | 22.75 | 22.75 | -0.22% | 8,270 |
| Aug 7, 2025 | 22.50 | 22.80 | 22.45 | 22.80 | 22.80 | -1.94% | 17,192 |
| Aug 6, 2025 | 23.00 | 23.25 | 22.95 | 23.25 | 23.25 | - | 9,066 |
| Aug 5, 2025 | 22.90 | 23.25 | 22.65 | 23.25 | 23.25 | 0.65% | 35,170 |
| Aug 4, 2025 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | -1.70% | 6,160 |
| Aug 1, 2025 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 22,563 |
| Jul 31, 2025 | 23.20 | 23.50 | 23.10 | 23.50 | 23.50 | 0.86% | 6,000 |
| Jul 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 5,409 |
| Jul 29, 2025 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | 0.43% | 2,001 |
| Jul 28, 2025 | 23.15 | 23.25 | 23.10 | 23.20 | 23.20 | -2.32% | 23,310 |
| Jul 25, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | - | 3,000 |
| Jul 24, 2025 | 24.25 | 24.30 | 23.75 | 23.75 | 23.75 | -1.86% | 22,434 |
| Jul 23, 2025 | 24.05 | 24.30 | 23.65 | 24.20 | 24.20 | 6.14% | 38,583 |
| Jul 22, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.08% | 8,060 |
| Jul 21, 2025 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 0.22% | 5,050 |
| Jul 18, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.66% | 23,400 |
| Jul 17, 2025 | 22.80 | 22.85 | 22.60 | 22.85 | 22.85 | 1.11% | 9,123 |
| Jul 16, 2025 | 22.85 | 22.85 | 22.55 | 22.60 | 22.60 | -1.09% | 17,738 |
| Jul 15, 2025 | 22.60 | 23.05 | 22.50 | 22.85 | 22.85 | -1.93% | 15,614 |
| Jul 14, 2025 | 23.30 | 23.30 | 23.00 | 23.30 | 23.30 | - | 3,156 |
| Jul 11, 2025 | 23.35 | 23.35 | 23.30 | 23.30 | 23.30 | - | 5,000 |
| Jul 10, 2025 | 23.35 | 23.35 | 23.30 | 23.30 | 23.30 | -1.06% | 3,063 |