Axiomtek Co., Ltd. (TPEX:3088)
Taiwan
· Delayed Price · Currency is TWD 101.00
0.00 (0.00%)
Apr 29, 2026, 12:30 PM CST
Axiomtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.30 | 101.00 | 96.10 | 101.00 | 101.00 | 3.91% | 1,375,399 |
| Apr 27, 2026 | 97.90 | 98.50 | 94.40 | 97.20 | 97.20 | -0.10% | 875,549 |
| Apr 24, 2026 | 98.20 | 98.30 | 95.30 | 97.30 | 97.30 | 0.93% | 899,820 |
| Apr 23, 2026 | 104.00 | 104.00 | 94.50 | 96.40 | 96.40 | -5.95% | 3,188,929 |
| Apr 22, 2026 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | -0.49% | 1,077,136 |
| Apr 21, 2026 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | 0.49% | 1,831,491 |
| Apr 20, 2026 | 98.10 | 105.00 | 97.30 | 102.50 | 102.50 | 4.81% | 3,506,896 |
| Apr 17, 2026 | 95.00 | 98.40 | 94.30 | 97.80 | 97.80 | 2.62% | 3,033,702 |
| Apr 16, 2026 | 93.60 | 96.90 | 93.60 | 95.30 | 95.30 | 3.25% | 2,884,894 |
| Apr 15, 2026 | 93.40 | 94.10 | 92.10 | 92.30 | 92.30 | -0.32% | 1,761,431 |
| Apr 14, 2026 | 92.80 | 93.50 | 91.50 | 92.60 | 92.60 | 0.65% | 2,160,001 |
| Apr 13, 2026 | 92.00 | 92.50 | 90.80 | 92.00 | 92.00 | 0.77% | 2,829,061 |
| Apr 10, 2026 | 89.90 | 91.70 | 88.90 | 91.30 | 91.30 | 7.03% | 3,400,170 |
| Apr 9, 2026 | 84.90 | 86.00 | 84.60 | 85.30 | 85.30 | 0.71% | 515,375 |
| Apr 8, 2026 | 82.60 | 84.90 | 82.50 | 84.70 | 84.70 | 3.42% | 633,751 |
| Apr 7, 2026 | 81.60 | 81.90 | 80.60 | 81.90 | 81.90 | 1.49% | 176,076 |
| Apr 2, 2026 | 81.90 | 82.60 | 80.50 | 80.70 | 80.70 | -0.98% | 168,077 |
| Apr 1, 2026 | 81.20 | 82.10 | 81.20 | 81.50 | 81.50 | 1.49% | 170,603 |
| Mar 31, 2026 | 81.80 | 82.70 | 80.00 | 80.30 | 80.30 | -1.95% | 347,152 |
| Mar 30, 2026 | 82.50 | 83.10 | 81.80 | 81.90 | 81.90 | -2.50% | 303,388 |
| Mar 27, 2026 | 83.10 | 84.20 | 82.50 | 84.00 | 84.00 | 0.72% | 202,318 |
| Mar 26, 2026 | 83.70 | 84.70 | 83.40 | 83.40 | 83.40 | -0.95% | 232,163 |
| Mar 25, 2026 | 84.80 | 84.90 | 83.70 | 84.20 | 84.20 | 0.24% | 257,747 |
| Mar 24, 2026 | 84.60 | 85.20 | 82.60 | 84.00 | 84.00 | 0.24% | 375,185 |
| Mar 23, 2026 | 82.80 | 86.40 | 81.70 | 83.80 | 83.80 | - | 669,712 |
| Mar 20, 2026 | 83.20 | 84.70 | 83.10 | 83.80 | 83.80 | 0.84% | 393,710 |
| Mar 19, 2026 | 83.90 | 84.10 | 83.10 | 83.10 | 83.10 | -1.19% | 221,315 |
| Mar 18, 2026 | 85.20 | 86.00 | 84.10 | 84.10 | 84.10 | -0.94% | 377,247 |
| Mar 17, 2026 | 85.00 | 85.30 | 84.20 | 84.90 | 84.90 | 1.19% | 566,877 |
| Mar 16, 2026 | 82.40 | 84.20 | 82.40 | 83.90 | 83.90 | 2.69% | 620,930 |
| Mar 13, 2026 | 80.30 | 82.00 | 80.10 | 81.70 | 81.70 | 0.62% | 254,828 |
| Mar 12, 2026 | 81.90 | 82.00 | 80.20 | 81.20 | 81.20 | -0.98% | 284,058 |
| Mar 11, 2026 | 80.50 | 82.70 | 80.50 | 82.00 | 82.00 | 2.12% | 449,497 |
| Mar 10, 2026 | 81.00 | 81.90 | 80.00 | 80.30 | 80.30 | 4.02% | 477,135 |
| 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 |