Axman Enterprise Co., Ltd. (TPEX:6804)
Taiwan
· Delayed Price · Currency is TWD 16.75
+0.15 (0.90%)
Mar 10, 2026, 1:30 PM CST
Axman Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.50 | 16.60 | 16.20 | 16.60 | 16.60 | - | 70,574 |
| Mar 6, 2026 | 16.65 | 16.65 | 16.50 | 16.60 | 16.60 | - | 16,355 |
| Mar 5, 2026 | 16.75 | 16.75 | 16.45 | 16.60 | 16.60 | 0.61% | 27,082 |
| Mar 4, 2026 | 16.60 | 16.60 | 16.45 | 16.50 | 16.50 | -0.90% | 79,282 |
| Mar 3, 2026 | 16.70 | 16.70 | 16.45 | 16.65 | 16.65 | -0.30% | 68,638 |
| Mar 2, 2026 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | - | 29,717 |
| Feb 26, 2026 | 16.70 | 16.80 | 16.65 | 16.70 | 16.70 | -0.60% | 25,132 |
| Feb 25, 2026 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | - | 87,006 |
| Feb 24, 2026 | 16.85 | 16.85 | 16.65 | 16.80 | 16.80 | -0.30% | 105,209 |
| Feb 23, 2026 | 16.90 | 16.95 | 16.75 | 16.85 | 16.85 | 0.30% | 71,046 |
| Feb 11, 2026 | 16.75 | 16.95 | 16.60 | 16.80 | 16.80 | 0.30% | 155,644 |
| Feb 10, 2026 | 16.50 | 16.85 | 16.45 | 16.75 | 16.75 | 0.30% | 299,765 |
| Feb 9, 2026 | 16.80 | 16.80 | 16.45 | 16.70 | 16.70 | -1.18% | 77,105 |
| Feb 6, 2026 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | -0.59% | 19,001 |
| Feb 5, 2026 | 16.90 | 17.05 | 16.90 | 17.00 | 17.00 | 0.89% | 13,003 |
| Feb 4, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -1.46% | 21,912 |
| Feb 3, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 0.59% | 15,183 |
| Feb 2, 2026 | 17.05 | 17.50 | 16.95 | 17.00 | 17.00 | -1.16% | 35,662 |
| Jan 30, 2026 | 17.25 | 17.25 | 17.10 | 17.20 | 17.20 | -1.43% | 9,614 |
| Jan 29, 2026 | 17.55 | 17.65 | 17.45 | 17.45 | 17.45 | -0.57% | 53,220 |
| Jan 28, 2026 | 17.90 | 17.90 | 17.55 | 17.55 | 17.55 | -1.68% | 55,835 |
| Jan 27, 2026 | 17.80 | 17.90 | 17.70 | 17.85 | 17.85 | 1.42% | 87,233 |
| Jan 26, 2026 | 17.55 | 17.70 | 17.55 | 17.60 | 17.60 | -0.56% | 59,060 |
| Jan 23, 2026 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | - | 55,170 |
| Jan 22, 2026 | 17.50 | 17.75 | 17.50 | 17.70 | 17.70 | 0.57% | 74,610 |
| Jan 21, 2026 | 17.65 | 17.80 | 17.50 | 17.60 | 17.60 | - | 50,531 |
| Jan 20, 2026 | 17.70 | 17.75 | 17.45 | 17.60 | 17.60 | - | 26,000 |
| Jan 19, 2026 | 17.60 | 18.20 | 17.60 | 17.60 | 17.60 | 1.15% | 65,605 |
| Jan 16, 2026 | 17.55 | 18.00 | 17.20 | 17.40 | 17.40 | 1.16% | 93,090 |
| Jan 15, 2026 | 17.50 | 17.50 | 17.15 | 17.20 | 17.20 | -0.58% | 8,721 |
| Jan 14, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.76% | 19,085 |
| Jan 13, 2026 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 0.89% | 11,816 |
| Jan 12, 2026 | 16.85 | 17.00 | 16.80 | 16.85 | 16.85 | -1.75% | 22,090 |
| Jan 9, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.18% | 1,000 |
| Jan 8, 2026 | 17.55 | 17.55 | 16.95 | 16.95 | 16.95 | -0.88% | 6,600 |
| Jan 7, 2026 | 17.55 | 17.55 | 17.00 | 17.10 | 17.10 | 0.59% | 16,942 |
| Jan 6, 2026 | 16.85 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 21,313 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -0.88% | 48,734 |
| Jan 2, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 20,000 |
| Dec 31, 2025 | 17.45 | 17.45 | 17.00 | 17.10 | 17.10 | 0.59% | 29,251 |
| Dec 30, 2025 | 17.00 | 17.15 | 16.90 | 17.00 | 17.00 | -0.87% | 69,397 |
| Dec 29, 2025 | 17.15 | 17.30 | 17.00 | 17.15 | 17.15 | - | 61,205 |
| Dec 26, 2025 | 17.40 | 17.40 | 17.15 | 17.15 | 17.15 | -0.58% | 7,094 |
| Dec 24, 2025 | 17.20 | 17.30 | 17.20 | 17.25 | 17.25 | 0.88% | 16,071 |
| Dec 23, 2025 | 17.35 | 17.35 | 17.00 | 17.10 | 17.10 | -1.44% | 75,867 |
| Dec 22, 2025 | 17.70 | 17.70 | 17.25 | 17.35 | 17.35 | -2.25% | 80,326 |
| Dec 19, 2025 | 17.95 | 18.00 | 17.75 | 17.75 | 17.75 | - | 6,199 |
| Dec 18, 2025 | 17.75 | 18.00 | 17.45 | 17.75 | 17.75 | -5.59% | 192,876 |
| Dec 17, 2025 | 18.65 | 19.15 | 18.60 | 18.80 | 18.36 | 1.08% | 64,743 |
| Dec 16, 2025 | 19.25 | 19.25 | 18.30 | 18.60 | 18.16 | -5.58% | 141,860 |
| Dec 15, 2025 | 20.35 | 20.35 | 19.65 | 19.70 | 19.23 | -2.23% | 8,083 |
| Dec 12, 2025 | 20.10 | 20.35 | 19.50 | 20.15 | 19.67 | 0.25% | 60,402 |
| Dec 11, 2025 | 20.40 | 20.50 | 20.10 | 20.10 | 19.62 | -3.83% | 34,368 |
| Dec 10, 2025 | 21.45 | 21.45 | 20.65 | 20.90 | 20.41 | -1.42% | 84,865 |
| Dec 9, 2025 | 19.70 | 21.55 | 19.60 | 21.20 | 20.70 | 7.89% | 196,919 |
| Dec 8, 2025 | 19.15 | 19.80 | 19.05 | 19.65 | 19.19 | 2.61% | 46,295 |
| Dec 5, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 18.70 | -1.79% | 6,103 |
| Dec 4, 2025 | 19.85 | 19.85 | 19.50 | 19.50 | 19.04 | -1.76% | 5,094 |
| Dec 3, 2025 | 20.00 | 20.00 | 19.10 | 19.85 | 19.38 | - | 13,318 |
| Dec 2, 2025 | 19.15 | 20.00 | 19.15 | 19.85 | 19.38 | 4.20% | 26,503 |
| Dec 1, 2025 | 18.60 | 19.20 | 18.60 | 19.05 | 18.60 | 2.14% | 58,837 |
| Nov 28, 2025 | 18.20 | 18.65 | 18.20 | 18.65 | 18.21 | 1.91% | 4,125 |
| Nov 27, 2025 | 18.10 | 18.55 | 18.10 | 18.30 | 17.87 | -2.14% | 13,776 |
| Nov 26, 2025 | 18.45 | 18.70 | 18.45 | 18.70 | 18.26 | 1.36% | 12,765 |
| Nov 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.01 | - | 1,273 |
| Nov 21, 2025 | 18.30 | 18.55 | 17.90 | 18.45 | 18.01 | 3.65% | 12,058 |
| Nov 20, 2025 | 18.70 | 18.70 | 17.75 | 17.80 | 17.38 | -3.00% | 16,885 |
| Nov 19, 2025 | 18.40 | 18.40 | 17.85 | 18.35 | 17.92 | -0.54% | 20,132 |
| Nov 18, 2025 | 18.30 | 18.45 | 18.00 | 18.45 | 18.01 | - | 11,611 |
| Nov 17, 2025 | 18.85 | 18.85 | 18.45 | 18.45 | 18.01 | -2.38% | 10,144 |
| Nov 14, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.45 | 2.16% | 40,000 |
| Nov 13, 2025 | 19.05 | 19.05 | 18.50 | 18.50 | 18.06 | - | 19,170 |
| Nov 12, 2025 | 18.45 | 18.70 | 18.45 | 18.50 | 18.06 | -1.07% | 37,835 |
| Nov 11, 2025 | 18.75 | 18.75 | 18.55 | 18.70 | 18.26 | -0.27% | 32,120 |
| Nov 10, 2025 | 19.20 | 19.20 | 18.55 | 18.75 | 18.31 | -2.34% | 50,935 |
| Nov 7, 2025 | 19.15 | 19.20 | 19.00 | 19.20 | 18.75 | -0.52% | 21,026 |
| Nov 6, 2025 | 19.40 | 19.40 | 19.05 | 19.30 | 18.84 | -0.52% | 11,132 |
| Nov 5, 2025 | 19.05 | 19.40 | 19.00 | 19.40 | 18.94 | 0.26% | 11,306 |
| Nov 4, 2025 | 19.35 | 19.35 | 19.25 | 19.35 | 18.89 | -0.77% | 13,120 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.40 | 19.50 | 19.04 | -1.76% | 18,150 |
| Oct 31, 2025 | 19.45 | 19.85 | 19.40 | 19.85 | 19.38 | 0.25% | 16,240 |
| Oct 30, 2025 | 19.50 | 19.80 | 19.40 | 19.80 | 19.33 | - | 15,035 |
| Oct 29, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.33 | 0.25% | 25,011 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.28 | -0.75% | 17,064 |
| Oct 27, 2025 | 19.80 | 19.90 | 19.60 | 19.90 | 19.43 | 0.51% | 23,348 |
| Oct 23, 2025 | 20.05 | 20.05 | 19.80 | 19.80 | 19.33 | -0.75% | 18,021 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.85 | 19.95 | 19.48 | -0.75% | 13,474 |
| Oct 20, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 19.62 | -0.50% | 3,000 |
| Oct 17, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.72 | 1.25% | 11,000 |
| Oct 16, 2025 | 20.25 | 20.25 | 19.85 | 19.95 | 19.48 | -1.48% | 8,200 |
| Oct 15, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 19.77 | 1.50% | 5,067 |
| Oct 14, 2025 | 20.05 | 20.50 | 19.95 | 19.95 | 19.48 | 1.27% | 38,856 |
| Oct 13, 2025 | 19.10 | 20.20 | 19.10 | 19.70 | 19.23 | -2.48% | 44,999 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.72 | -0.98% | 16,020 |
| Oct 8, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 19.92 | 1.49% | 6,130 |
| Oct 7, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.62 | -0.25% | 7,550 |
| Oct 3, 2025 | 20.15 | 20.15 | 20.00 | 20.15 | 19.67 | - | 41,500 |
| Oct 2, 2025 | 20.15 | 20.15 | 20.05 | 20.15 | 19.67 | - | 7,100 |
| Oct 1, 2025 | 20.10 | 20.20 | 20.05 | 20.15 | 19.67 | - | 11,115 |
| Sep 30, 2025 | 20.05 | 20.30 | 20.05 | 20.15 | 19.67 | - | 17,289 |