Axis Corporation (TPEX:6292)
Taiwan
· Delayed Price · Currency is TWD 41.50
+0.90 (2.22%)
Mar 10, 2026, 10:13 AM CST
Axis Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.95 | 40.95 | 40.10 | 40.60 | 40.60 | -1.46% | 48,141 |
| Mar 6, 2026 | 41.10 | 41.30 | 41.00 | 41.20 | 41.20 | 0.49% | 21,446 |
| Mar 5, 2026 | 40.90 | 41.50 | 40.90 | 41.00 | 41.00 | 0.49% | 71,419 |
| Mar 4, 2026 | 40.90 | 41.00 | 40.80 | 40.80 | 40.80 | -1.57% | 108,396 |
| Mar 3, 2026 | 41.15 | 41.95 | 41.15 | 41.45 | 41.45 | -0.24% | 49,000 |
| Mar 2, 2026 | 41.05 | 41.95 | 40.35 | 41.55 | 41.55 | 1.09% | 73,252 |
| Feb 26, 2026 | 40.85 | 41.15 | 40.85 | 41.10 | 41.10 | 0.86% | 86,082 |
| Feb 25, 2026 | 40.85 | 40.85 | 40.45 | 40.75 | 40.75 | -0.24% | 37,576 |
| Feb 24, 2026 | 40.70 | 41.00 | 40.70 | 40.85 | 40.85 | 0.37% | 47,546 |
| Feb 23, 2026 | 40.20 | 41.50 | 40.00 | 40.70 | 40.70 | - | 84,279 |
| Feb 11, 2026 | 40.35 | 40.70 | 40.35 | 40.70 | 40.70 | 0.62% | 20,075 |
| Feb 10, 2026 | 40.40 | 40.95 | 40.40 | 40.45 | 40.45 | 0.37% | 40,461 |
| Feb 9, 2026 | 40.50 | 40.90 | 39.10 | 40.30 | 40.30 | - | 94,556 |
| Feb 6, 2026 | 40.60 | 40.60 | 40.00 | 40.30 | 40.30 | -1.23% | 31,617 |
| Feb 5, 2026 | 41.20 | 41.30 | 40.75 | 40.80 | 40.80 | -0.24% | 33,467 |
| Feb 4, 2026 | 41.65 | 41.65 | 40.80 | 40.90 | 40.90 | 0.49% | 30,723 |
| Feb 3, 2026 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | - | 13,668 |
| Feb 2, 2026 | 41.25 | 41.25 | 40.70 | 40.70 | 40.70 | -0.85% | 41,405 |
| Jan 30, 2026 | 41.10 | 41.10 | 40.90 | 41.05 | 41.05 | -0.36% | 24,350 |
| Jan 29, 2026 | 41.65 | 41.65 | 41.05 | 41.20 | 41.20 | -1.08% | 22,272 |
| Jan 28, 2026 | 41.95 | 42.00 | 41.65 | 41.65 | 41.65 | -0.72% | 30,684 |
| Jan 27, 2026 | 42.45 | 42.45 | 41.85 | 41.95 | 41.95 | 0.24% | 53,838 |
| Jan 26, 2026 | 41.30 | 41.95 | 41.30 | 41.85 | 41.85 | 0.84% | 16,363 |
| Jan 23, 2026 | 41.30 | 41.65 | 41.30 | 41.50 | 41.50 | 0.24% | 16,487 |
| Jan 22, 2026 | 41.70 | 41.90 | 41.40 | 41.40 | 41.40 | -0.72% | 61,050 |
| Jan 21, 2026 | 41.70 | 42.20 | 41.65 | 41.70 | 41.70 | - | 63,978 |
| Jan 20, 2026 | 41.50 | 41.95 | 41.50 | 41.70 | 41.70 | -0.60% | 43,097 |
| Jan 19, 2026 | 42.00 | 42.50 | 41.15 | 41.95 | 41.95 | -0.12% | 84,976 |
| Jan 16, 2026 | 42.30 | 42.55 | 41.55 | 42.00 | 42.00 | 0.36% | 105,936 |
| Jan 15, 2026 | 41.60 | 42.40 | 41.60 | 41.85 | 41.85 | 0.60% | 44,570 |
| Jan 14, 2026 | 40.50 | 42.00 | 40.50 | 41.60 | 41.60 | 2.72% | 90,178 |
| Jan 13, 2026 | 40.80 | 40.80 | 40.50 | 40.50 | 40.50 | -0.37% | 61,541 |
| Jan 12, 2026 | 40.50 | 40.90 | 40.35 | 40.65 | 40.65 | 0.37% | 49,936 |
| Jan 9, 2026 | 40.30 | 40.50 | 40.30 | 40.50 | 40.50 | 0.50% | 31,500 |
| Jan 8, 2026 | 40.00 | 40.50 | 39.85 | 40.30 | 40.30 | 0.75% | 49,336 |
| Jan 7, 2026 | 40.10 | 40.30 | 39.95 | 40.00 | 40.00 | -0.25% | 55,557 |
| Jan 6, 2026 | 40.30 | 40.30 | 40.00 | 40.10 | 40.10 | -0.50% | 58,554 |
| Jan 5, 2026 | 40.40 | 40.40 | 40.20 | 40.30 | 40.30 | -0.37% | 52,172 |
| Jan 2, 2026 | 40.60 | 40.60 | 40.40 | 40.45 | 40.45 | -0.25% | 23,624 |
| Dec 31, 2025 | 40.30 | 40.70 | 40.30 | 40.55 | 40.55 | 0.25% | 25,170 |
| Dec 30, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - | 6,474 |
| Dec 29, 2025 | 40.50 | 40.65 | 40.45 | 40.45 | 40.45 | -0.12% | 16,051 |
| Dec 26, 2025 | 40.65 | 40.65 | 40.25 | 40.50 | 40.50 | -0.12% | 25,220 |
| Dec 24, 2025 | 40.55 | 41.20 | 40.30 | 40.55 | 40.55 | 0.12% | 23,549 |
| Dec 23, 2025 | 40.60 | 40.60 | 40.45 | 40.50 | 40.50 | -0.98% | 16,501 |
| Dec 22, 2025 | 40.45 | 40.90 | 40.25 | 40.90 | 40.90 | 1.11% | 48,555 |
| Dec 19, 2025 | 40.90 | 40.90 | 40.40 | 40.45 | 40.45 | 0.12% | 17,181 |
| Dec 18, 2025 | 40.70 | 40.70 | 40.30 | 40.40 | 40.40 | -0.74% | 16,268 |
| Dec 17, 2025 | 40.55 | 40.80 | 40.40 | 40.70 | 40.70 | 0.37% | 17,074 |
| Dec 16, 2025 | 41.00 | 41.00 | 40.25 | 40.55 | 40.55 | -0.86% | 33,252 |
| Dec 15, 2025 | 40.65 | 40.95 | 40.65 | 40.90 | 40.90 | 0.62% | 9,479 |
| Dec 12, 2025 | 40.30 | 40.65 | 40.30 | 40.65 | 40.65 | 0.87% | 14,600 |
| Dec 11, 2025 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -1.23% | 37,190 |
| Dec 10, 2025 | 40.90 | 40.95 | 40.50 | 40.80 | 40.80 | -1.21% | 27,625 |
| Dec 9, 2025 | 41.50 | 41.50 | 41.00 | 41.30 | 41.30 | 0.24% | 23,119 |
| Dec 8, 2025 | 40.70 | 41.30 | 40.70 | 41.20 | 41.20 | - | 25,598 |
| Dec 5, 2025 | 41.15 | 41.25 | 41.15 | 41.20 | 41.20 | 0.12% | 14,399 |
| Dec 4, 2025 | 41.45 | 41.45 | 41.00 | 41.15 | 41.15 | 0.37% | 23,170 |
| Dec 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.36% | 10,845 |
| Dec 2, 2025 | 40.65 | 41.20 | 40.60 | 41.15 | 41.15 | 0.73% | 7,825 |
| Dec 1, 2025 | 40.50 | 41.00 | 40.50 | 40.85 | 40.85 | -0.37% | 38,126 |
| Nov 28, 2025 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | -0.49% | 17,089 |
| Nov 27, 2025 | 41.25 | 41.45 | 40.60 | 41.20 | 41.20 | -0.12% | 13,347 |
| Nov 26, 2025 | 40.50 | 41.40 | 40.50 | 41.25 | 41.25 | 1.48% | 27,210 |
| Nov 25, 2025 | 40.50 | 40.70 | 40.50 | 40.65 | 40.65 | -0.37% | 12,347 |
| Nov 24, 2025 | 40.30 | 40.80 | 40.30 | 40.80 | 40.80 | 1.24% | 28,317 |
| Nov 21, 2025 | 40.35 | 40.40 | 39.80 | 40.30 | 40.30 | -0.86% | 36,380 |
| Nov 20, 2025 | 40.25 | 41.35 | 40.25 | 40.65 | 40.65 | 1.12% | 11,100 |
| Nov 19, 2025 | 40.60 | 40.60 | 40.15 | 40.20 | 40.20 | -1.71% | 39,717 |
| Nov 18, 2025 | 41.60 | 41.60 | 40.85 | 40.90 | 40.90 | -1.45% | 28,910 |
| Nov 17, 2025 | 41.60 | 41.60 | 41.40 | 41.50 | 41.50 | 0.24% | 23,335 |
| Nov 14, 2025 | 40.60 | 41.80 | 40.60 | 41.40 | 41.40 | 0.61% | 25,687 |
| Nov 13, 2025 | 40.65 | 41.60 | 40.60 | 41.15 | 41.15 | 0.37% | 48,757 |
| Nov 12, 2025 | 40.60 | 41.40 | 40.60 | 41.00 | 41.00 | -0.97% | 42,790 |
| Nov 11, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -1.43% | 54,863 |
| Nov 10, 2025 | 42.55 | 42.55 | 41.60 | 42.00 | 42.00 | -1.41% | 19,531 |
| Nov 7, 2025 | 43.25 | 43.25 | 42.50 | 42.60 | 42.60 | -1.96% | 8,970 |
| Nov 6, 2025 | 42.50 | 43.45 | 42.35 | 43.45 | 43.45 | 2.00% | 35,422 |
| Nov 5, 2025 | 42.50 | 42.60 | 42.05 | 42.60 | 42.60 | -0.93% | 29,178 |
| Nov 4, 2025 | 43.55 | 43.60 | 43.00 | 43.00 | 43.00 | -3.04% | 34,724 |
| Nov 3, 2025 | 42.95 | 44.35 | 42.95 | 44.35 | 44.35 | 3.38% | 64,887 |
| Oct 31, 2025 | 42.95 | 42.95 | 42.70 | 42.90 | 42.90 | -1.15% | 32,394 |
| Oct 30, 2025 | 43.80 | 43.80 | 42.60 | 43.40 | 43.40 | -0.91% | 85,739 |
| Oct 29, 2025 | 43.60 | 43.90 | 43.45 | 43.80 | 43.80 | 0.57% | 66,606 |
| Oct 28, 2025 | 44.10 | 44.10 | 43.55 | 43.55 | 43.55 | -1.25% | 72,056 |
| Oct 27, 2025 | 44.60 | 45.40 | 43.95 | 44.10 | 44.10 | -0.90% | 83,583 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.45 | 44.50 | 44.50 | -3.26% | 109,093 |
| Oct 22, 2025 | 47.60 | 48.10 | 45.55 | 46.00 | 46.00 | 1.43% | 522,396 |
| Oct 21, 2025 | 41.25 | 45.35 | 41.25 | 45.35 | 45.35 | 9.94% | 531,867 |
| Oct 20, 2025 | 40.70 | 41.25 | 40.65 | 41.25 | 41.25 | 2.61% | 74,108 |
| Oct 17, 2025 | 40.50 | 40.60 | 40.20 | 40.20 | 40.20 | -0.74% | 31,058 |
| Oct 16, 2025 | 40.60 | 40.70 | 40.35 | 40.50 | 40.50 | 0.25% | 41,414 |
| Oct 15, 2025 | 40.25 | 40.40 | 40.20 | 40.40 | 40.40 | 0.12% | 26,532 |
| Oct 14, 2025 | 40.25 | 40.55 | 40.10 | 40.35 | 40.35 | 0.25% | 49,118 |
| Oct 13, 2025 | 40.20 | 40.35 | 39.75 | 40.25 | 40.25 | 1.26% | 71,505 |
| Oct 9, 2025 | 40.10 | 40.10 | 39.60 | 39.75 | 39.75 | -0.87% | 108,560 |
| Oct 8, 2025 | 40.10 | 40.15 | 40.00 | 40.10 | 40.10 | - | 48,501 |
| Oct 7, 2025 | 40.20 | 40.60 | 40.10 | 40.10 | 40.10 | -1.23% | 52,911 |
| Oct 3, 2025 | 40.20 | 40.60 | 40.15 | 40.60 | 40.60 | 1.00% | 24,622 |
| Oct 2, 2025 | 40.30 | 40.30 | 40.20 | 40.20 | 40.20 | -0.25% | 21,222 |