Axiomtek Co., Ltd. (TPEX:3088)
Taiwan
· Delayed Price · Currency is TWD 77.20
-3.70 (-4.57%)
Mar 9, 2026, 1:30 PM CST
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.50 | 78.50 | 75.80 | 77.20 | 77.20 | -4.57% | 394,918 |
| Mar 6, 2026 | 79.20 | 81.20 | 79.20 | 80.90 | 80.90 | 2.15% | 330,437 |
| Mar 5, 2026 | 77.10 | 79.70 | 77.10 | 79.20 | 79.20 | 3.94% | 255,244 |
| Mar 4, 2026 | 79.60 | 79.60 | 76.00 | 76.20 | 76.20 | -4.63% | 632,127 |
| Mar 3, 2026 | 80.90 | 82.10 | 79.70 | 79.90 | 79.90 | -1.24% | 412,416 |
| Mar 2, 2026 | 80.60 | 81.50 | 79.70 | 80.90 | 80.90 | -0.49% | 445,921 |
| Feb 26, 2026 | 81.90 | 82.40 | 81.20 | 81.30 | 81.30 | -1.33% | 449,307 |
| Feb 25, 2026 | 82.50 | 83.10 | 81.40 | 82.40 | 82.40 | -0.12% | 337,318 |
| Feb 24, 2026 | 84.00 | 84.00 | 81.90 | 82.50 | 82.50 | -1.32% | 551,630 |
| Feb 23, 2026 | 81.50 | 84.00 | 81.10 | 83.60 | 83.60 | 3.08% | 518,256 |
| Feb 11, 2026 | 82.10 | 82.70 | 80.70 | 81.10 | 81.10 | -1.70% | 325,946 |
| Feb 10, 2026 | 80.60 | 83.50 | 80.50 | 82.50 | 82.50 | 2.61% | 305,420 |
| Feb 9, 2026 | 81.70 | 82.00 | 80.10 | 80.40 | 80.40 | -0.50% | 262,914 |
| Feb 6, 2026 | 81.70 | 81.70 | 80.10 | 80.80 | 80.80 | -1.22% | 340,993 |
| Feb 5, 2026 | 82.30 | 83.50 | 81.80 | 81.80 | 81.80 | -0.97% | 326,608 |
| Feb 4, 2026 | 82.30 | 82.90 | 82.00 | 82.60 | 82.60 | 0.36% | 117,826 |
| Feb 3, 2026 | 81.80 | 83.00 | 81.30 | 82.30 | 82.30 | 1.11% | 165,394 |
| Feb 2, 2026 | 82.40 | 82.50 | 80.90 | 81.40 | 81.40 | -1.69% | 316,292 |
| Jan 30, 2026 | 83.70 | 83.70 | 82.20 | 82.80 | 82.80 | -1.08% | 346,931 |
| Jan 29, 2026 | 86.50 | 86.50 | 83.60 | 83.70 | 83.70 | -2.22% | 483,257 |
| Jan 28, 2026 | 85.90 | 86.20 | 85.20 | 85.60 | 85.60 | 0.35% | 323,846 |
| Jan 27, 2026 | 85.80 | 87.80 | 85.20 | 85.30 | 85.30 | 0.47% | 651,684 |
| Jan 26, 2026 | 85.60 | 86.30 | 84.50 | 84.90 | 84.90 | -0.47% | 431,349 |
| Jan 23, 2026 | 87.30 | 87.80 | 85.20 | 85.30 | 85.30 | -1.39% | 445,898 |
| Jan 22, 2026 | 86.50 | 87.70 | 86.20 | 86.50 | 86.50 | 2.61% | 790,825 |
| Jan 21, 2026 | 84.10 | 85.50 | 84.10 | 84.30 | 84.30 | -0.35% | 338,785 |
| Jan 20, 2026 | 85.20 | 85.70 | 84.50 | 84.60 | 84.60 | -1.40% | 364,835 |
| Jan 19, 2026 | 86.50 | 86.90 | 85.50 | 85.80 | 85.80 | 0.35% | 609,978 |
| Jan 16, 2026 | 84.60 | 87.00 | 83.80 | 85.50 | 85.50 | 2.40% | 1,048,856 |
| Jan 15, 2026 | 84.20 | 84.80 | 82.40 | 83.50 | 83.50 | 0.12% | 522,004 |
| Jan 14, 2026 | 80.70 | 83.60 | 80.70 | 83.40 | 83.40 | 3.35% | 648,740 |
| Jan 13, 2026 | 82.00 | 82.00 | 80.50 | 80.70 | 80.70 | -1.34% | 425,985 |
| Jan 12, 2026 | 81.30 | 82.70 | 80.50 | 81.80 | 81.80 | 0.62% | 668,606 |
| Jan 9, 2026 | 81.70 | 82.80 | 80.00 | 81.30 | 81.30 | 3.04% | 1,300,265 |
| Jan 8, 2026 | 78.40 | 79.10 | 78.10 | 78.90 | 78.90 | 1.15% | 408,098 |
| Jan 7, 2026 | 77.00 | 78.00 | 76.90 | 78.00 | 78.00 | 2.09% | 295,408 |
| Jan 6, 2026 | 76.10 | 76.70 | 76.10 | 76.40 | 76.40 | -0.13% | 161,565 |
| Jan 5, 2026 | 77.10 | 77.50 | 76.00 | 76.50 | 76.50 | - | 319,399 |
| Jan 2, 2026 | 76.50 | 77.60 | 76.50 | 76.50 | 76.50 | - | 194,121 |
| Dec 31, 2025 | 76.80 | 77.70 | 76.40 | 76.50 | 76.50 | -0.39% | 205,646 |
| Dec 30, 2025 | 77.00 | 77.00 | 76.00 | 76.80 | 76.80 | -0.26% | 291,136 |
| Dec 29, 2025 | 77.20 | 77.90 | 77.00 | 77.00 | 77.00 | -0.26% | 111,257 |
| Dec 26, 2025 | 77.10 | 77.70 | 77.00 | 77.20 | 77.20 | 0.13% | 150,425 |
| Dec 24, 2025 | 77.70 | 77.80 | 77.10 | 77.10 | 77.10 | -0.64% | 131,541 |
| Dec 23, 2025 | 78.80 | 78.80 | 77.50 | 77.60 | 77.60 | -0.26% | 157,001 |
| Dec 22, 2025 | 77.30 | 78.30 | 77.30 | 77.80 | 77.80 | 0.65% | 150,394 |
| Dec 19, 2025 | 76.30 | 77.60 | 76.30 | 77.30 | 77.30 | 1.05% | 122,067 |
| Dec 18, 2025 | 77.00 | 77.50 | 76.40 | 76.50 | 76.50 | -1.16% | 128,496 |
| Dec 17, 2025 | 76.90 | 77.90 | 76.80 | 77.40 | 77.40 | 0.78% | 227,560 |
| Dec 16, 2025 | 77.00 | 77.00 | 75.70 | 76.80 | 76.80 | -0.78% | 246,614 |
| Dec 15, 2025 | 76.70 | 77.40 | 76.30 | 77.40 | 77.40 | 0.78% | 160,384 |
| Dec 12, 2025 | 75.90 | 76.90 | 75.90 | 76.80 | 76.80 | 1.32% | 141,407 |
| Dec 11, 2025 | 76.40 | 76.80 | 75.60 | 75.80 | 75.80 | 0.13% | 187,978 |
| Dec 10, 2025 | 76.10 | 76.80 | 75.60 | 75.70 | 75.70 | 0.13% | 186,534 |
| Dec 9, 2025 | 75.60 | 76.50 | 75.40 | 75.60 | 75.60 | 0.27% | 267,055 |
| Dec 8, 2025 | 76.10 | 76.70 | 75.20 | 75.40 | 75.40 | -0.79% | 242,914 |
| Dec 5, 2025 | 77.00 | 77.30 | 75.60 | 76.00 | 76.00 | -0.52% | 240,446 |
| Dec 4, 2025 | 76.50 | 77.60 | 76.40 | 76.40 | 76.40 | 0.79% | 332,479 |
| Dec 3, 2025 | 75.50 | 76.20 | 75.50 | 75.80 | 75.80 | 1.20% | 129,617 |
| Dec 2, 2025 | 76.50 | 76.50 | 74.80 | 74.90 | 74.90 | -0.93% | 250,407 |
| Dec 1, 2025 | 77.70 | 77.80 | 75.60 | 75.60 | 75.60 | -2.20% | 321,346 |
| Nov 28, 2025 | 76.60 | 77.40 | 76.20 | 77.30 | 77.30 | 0.91% | 203,978 |
| Nov 27, 2025 | 78.00 | 78.70 | 76.60 | 76.60 | 76.60 | -1.03% | 691,955 |
| Nov 26, 2025 | 73.90 | 77.40 | 73.90 | 77.40 | 77.40 | 5.74% | 499,852 |
| Nov 25, 2025 | 72.50 | 73.20 | 72.00 | 73.20 | 73.20 | 1.67% | 159,820 |
| Nov 24, 2025 | 72.60 | 73.00 | 71.50 | 72.00 | 72.00 | -0.28% | 219,862 |
| Nov 21, 2025 | 73.50 | 74.20 | 72.00 | 72.20 | 72.20 | -2.70% | 350,625 |
| Nov 20, 2025 | 73.50 | 74.50 | 73.30 | 74.20 | 74.20 | 2.34% | 261,118 |
| Nov 19, 2025 | 73.10 | 73.50 | 72.30 | 72.50 | 72.50 | -0.82% | 256,786 |
| Nov 18, 2025 | 74.00 | 74.20 | 72.80 | 73.10 | 73.10 | -1.48% | 357,809 |
| Nov 17, 2025 | 75.50 | 75.50 | 74.00 | 74.20 | 74.20 | -1.85% | 375,697 |
| Nov 14, 2025 | 77.10 | 77.10 | 75.60 | 75.60 | 75.60 | -1.95% | 482,423 |
| Nov 13, 2025 | 79.00 | 79.10 | 76.90 | 77.10 | 77.10 | -2.41% | 458,124 |
| Nov 12, 2025 | 77.90 | 79.40 | 77.90 | 79.00 | 79.00 | 1.54% | 214,754 |
| Nov 11, 2025 | 78.90 | 79.00 | 77.50 | 77.80 | 77.80 | - | 198,375 |
| Nov 10, 2025 | 79.00 | 79.00 | 77.30 | 77.80 | 77.80 | -0.77% | 235,992 |
| Nov 7, 2025 | 79.50 | 80.00 | 78.40 | 78.40 | 78.40 | -2.97% | 368,848 |
| Nov 6, 2025 | 79.80 | 81.20 | 79.20 | 80.80 | 80.80 | 2.54% | 214,165 |
| Nov 5, 2025 | 79.00 | 79.00 | 77.50 | 78.80 | 78.80 | -0.76% | 335,378 |
| Nov 4, 2025 | 81.90 | 81.90 | 79.20 | 79.40 | 79.40 | -3.17% | 460,691 |
| Nov 3, 2025 | 82.30 | 83.40 | 81.60 | 82.00 | 82.00 | -0.36% | 315,806 |
| Oct 31, 2025 | 82.70 | 83.10 | 81.90 | 82.30 | 82.30 | 0.37% | 206,637 |
| Oct 30, 2025 | 82.10 | 83.20 | 81.50 | 82.00 | 82.00 | 0.74% | 326,334 |
| Oct 29, 2025 | 82.10 | 82.80 | 81.20 | 81.40 | 81.40 | -0.61% | 272,890 |
| Oct 28, 2025 | 83.10 | 83.30 | 81.80 | 81.90 | 81.90 | -1.44% | 244,038 |
| Oct 27, 2025 | 83.80 | 84.20 | 82.80 | 83.10 | 83.10 | 0.73% | 462,712 |
| Oct 23, 2025 | 82.60 | 82.60 | 81.70 | 82.50 | 82.50 | -0.24% | 285,185 |
| Oct 22, 2025 | 82.20 | 84.30 | 82.20 | 82.70 | 82.70 | 2.10% | 726,039 |
| Oct 21, 2025 | 79.50 | 82.30 | 79.50 | 81.00 | 81.00 | 1.63% | 536,181 |
| Oct 20, 2025 | 80.30 | 80.30 | 79.30 | 79.70 | 79.70 | 0.50% | 148,964 |
| Oct 17, 2025 | 79.90 | 80.90 | 79.30 | 79.30 | 79.30 | -0.75% | 251,482 |
| Oct 16, 2025 | 78.20 | 81.10 | 77.80 | 79.90 | 79.90 | 3.63% | 505,300 |
| Oct 15, 2025 | 77.10 | 77.50 | 76.50 | 77.10 | 77.10 | 0.26% | 206,773 |
| Oct 14, 2025 | 78.70 | 79.60 | 76.80 | 76.90 | 76.90 | -1.66% | 374,577 |
| Oct 13, 2025 | 78.50 | 78.70 | 76.20 | 78.20 | 78.20 | -1.88% | 402,165 |
| Oct 9, 2025 | 79.60 | 80.50 | 79.60 | 79.70 | 79.70 | 0.38% | 238,234 |
| Oct 8, 2025 | 79.00 | 79.90 | 78.60 | 79.40 | 79.40 | 0.51% | 181,552 |
| Oct 7, 2025 | 79.20 | 79.80 | 78.90 | 79.00 | 79.00 | - | 233,980 |
| Oct 3, 2025 | 79.80 | 80.70 | 78.90 | 79.00 | 79.00 | -0.75% | 314,810 |
| Oct 2, 2025 | 80.50 | 81.30 | 79.60 | 79.60 | 79.60 | -1.12% | 229,426 |