Axis Corporation (TPEX:6292)
Taiwan
· Delayed Price · Currency is TWD 45.75
+0.45 (0.99%)
Apr 29, 2026, 1:30 PM CST
Axis Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.20 | 46.55 | 44.75 | 45.75 | 45.75 | 0.99% | 70,713 |
| Apr 28, 2026 | 44.85 | 45.95 | 44.80 | 45.30 | 45.30 | 1.46% | 126,791 |
| Apr 27, 2026 | 45.45 | 45.45 | 44.10 | 44.65 | 44.65 | -1.76% | 131,449 |
| Apr 24, 2026 | 47.40 | 47.80 | 45.30 | 45.45 | 45.45 | -2.68% | 122,132 |
| Apr 23, 2026 | 50.60 | 50.60 | 46.10 | 46.70 | 46.70 | -5.66% | 321,578 |
| Apr 22, 2026 | 49.10 | 50.20 | 48.90 | 49.50 | 49.50 | 1.33% | 290,046 |
| Apr 21, 2026 | 49.00 | 49.30 | 47.70 | 48.85 | 48.85 | 1.66% | 352,464 |
| Apr 20, 2026 | 48.10 | 48.10 | 47.10 | 48.05 | 48.05 | 0.31% | 222,026 |
| Apr 17, 2026 | 48.20 | 48.70 | 47.50 | 47.90 | 47.90 | -0.83% | 177,832 |
| Apr 16, 2026 | 49.00 | 49.20 | 48.00 | 48.30 | 48.30 | 0.10% | 191,559 |
| Apr 15, 2026 | 47.35 | 48.50 | 47.10 | 48.25 | 48.25 | 1.90% | 229,042 |
| Apr 14, 2026 | 47.80 | 48.15 | 46.10 | 47.35 | 47.35 | -0.32% | 167,633 |
| Apr 13, 2026 | 46.10 | 48.20 | 46.10 | 47.50 | 47.50 | 4.40% | 222,501 |
| Apr 10, 2026 | 45.70 | 45.70 | 44.65 | 45.50 | 45.50 | 2.71% | 90,643 |
| Apr 9, 2026 | 45.20 | 45.20 | 43.50 | 44.30 | 44.30 | -1.56% | 196,400 |
| Apr 8, 2026 | 44.85 | 45.90 | 44.80 | 45.00 | 45.00 | 1.01% | 115,427 |
| Apr 7, 2026 | 45.10 | 45.85 | 44.50 | 44.55 | 44.55 | -2.09% | 135,384 |
| Apr 2, 2026 | 46.40 | 46.40 | 44.85 | 45.50 | 45.50 | -2.15% | 98,265 |
| Apr 1, 2026 | 47.95 | 47.95 | 46.35 | 46.50 | 46.50 | 0.43% | 109,677 |
| Mar 31, 2026 | 48.50 | 48.80 | 46.30 | 46.30 | 46.30 | -5.51% | 319,475 |
| Mar 30, 2026 | 48.45 | 51.50 | 48.40 | 49.00 | 49.00 | 1.98% | 1,272,383 |
| Mar 27, 2026 | 43.50 | 48.05 | 43.10 | 48.05 | 48.05 | 9.95% | 446,136 |
| Mar 26, 2026 | 43.75 | 44.65 | 43.70 | 43.70 | 43.70 | -0.11% | 94,339 |
| Mar 25, 2026 | 44.45 | 45.10 | 43.30 | 43.75 | 43.75 | 1.27% | 84,638 |
| Mar 24, 2026 | 45.25 | 45.30 | 43.00 | 43.20 | 43.20 | -3.14% | 157,966 |
| Mar 23, 2026 | 45.10 | 45.80 | 43.90 | 44.60 | 44.60 | -4.70% | 229,132 |
| Mar 20, 2026 | 51.90 | 51.90 | 46.80 | 46.80 | 46.80 | -6.59% | 460,562 |
| Mar 19, 2026 | 52.20 | 53.00 | 49.95 | 50.10 | 50.10 | 2.66% | 1,129,114 |
| Mar 18, 2026 | 46.40 | 48.80 | 46.40 | 48.80 | 48.80 | 9.91% | 840,245 |
| Mar 17, 2026 | 41.90 | 45.35 | 41.80 | 44.40 | 44.40 | 5.71% | 288,037 |
| Mar 16, 2026 | 42.55 | 42.55 | 41.20 | 42.00 | 42.00 | -1.29% | 45,027 |
| Mar 13, 2026 | 42.30 | 43.50 | 42.30 | 42.55 | 42.55 | 0.59% | 64,265 |
| Mar 12, 2026 | 41.60 | 42.30 | 41.60 | 42.30 | 42.30 | 1.20% | 71,948 |
| Mar 11, 2026 | 41.55 | 41.90 | 41.40 | 41.80 | 41.80 | 0.60% | 60,708 |
| Mar 10, 2026 | 41.45 | 41.75 | 41.30 | 41.55 | 41.55 | 2.34% | 73,970 |
| 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 |