Axiomtek Co Ltd(TW:3088)
NT$109.00+4.50 (+9.55%)
TW:3088
Axiomtek Co Ltd historical prices
NT$109.00
At close:+4.50 (+9.55%)
Axiomtek Co Ltd (3088) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 110.50 | 113.50 | 108.50 | 109.00 | 109.00 | +9.55% | 594,475 | 0.97 |
| Nov 09, 2026 | 100.00 | 106.00 | 100.00 | 104.50 | 104.50 | +5.03% | 400,716 | 0.65 |
| Nov 06, 2026 | 94.20 | 101.00 | 94.20 | 99.50 | 99.50 | -4.78% | 837,683 | 1.32 |
| Nov 05, 2026 | 109.00 | 109.00 | 104.00 | 104.50 | 104.50 | -2.79% | 554,382 | 0.82 |
| Nov 04, 2026 | 110.00 | 110.50 | 103.50 | 107.50 | 107.50 | -0.46% | 637,687 | 0.92 |
| Nov 03, 2026 | 110.50 | 112.50 | 107.50 | 108.00 | 108.00 | -3.57% | 496,455 | 0.69 |
| Nov 02, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.32% | 497,667 | 0.65 |
| Oct 30, 2026 | 113.00 | 114.50 | 112.00 | 113.50 | 113.50 | -2.16% | 453,246 | 0.58 |
| Oct 29, 2026 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | -4.92% | 1,278,526 | 1.60 |
| Oct 28, 2026 | 121.00 | 122.50 | 120.00 | 122.00 | 122.00 | +3.39% | 313,954 | 0.36 |
| Oct 27, 2026 | 119.00 | 121.00 | 116.50 | 118.00 | 118.00 | +0.85% | 361,703 | 0.39 |
| Oct 26, 2026 | 117.00 | 121.50 | 117.00 | 117.00 | 117.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 117.00 | 121.50 | 117.00 | 117.00 | 117.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | -2.09% | 385,780 | 0.37 |
| Oct 21, 2026 | 121.50 | 122.50 | 119.50 | 119.50 | 119.50 | -0.83% | 363,786 | 0.32 |
| Oct 20, 2026 | 121.50 | 122.00 | 120.00 | 120.50 | 120.50 | +0.00% | 234,462 | 0.19 |
| Oct 19, 2026 | 121.50 | 121.50 | 118.00 | 120.50 | 120.50 | -1.63% | 507,912 | 0.38 |
| Oct 16, 2026 | 123.50 | 125.00 | 122.00 | 122.50 | 122.50 | -0.81% | 358,336 | 0.27 |
| Oct 15, 2026 | 126.00 | 126.00 | 121.50 | 123.50 | 123.50 | -3.14% | 725,875 | 0.54 |
| Oct 14, 2026 | 128.50 | 128.50 | 126.00 | 127.50 | 127.50 | -0.39% | 425,903 | 0.32 |
| Oct 13, 2026 | 127.50 | 130.00 | 125.50 | 128.00 | 128.00 | +0.39% | 682,208 | 0.51 |
| Oct 12, 2026 | 130.50 | 133.00 | 127.00 | 127.50 | 127.50 | -3.41% | 912,468 | 0.68 |
| Oct 09, 2026 | 132.00 | 134.00 | 131.50 | 132.00 | 132.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 131.50 | 134.00 | 131.50 | 132.00 | 132.00 | -1.49% | 492,656 | 0.36 |
| Oct 07, 2026 | 136.00 | 137.50 | 132.00 | 134.00 | 134.00 | -1.11% | 963,988 | 0.71 |
| Oct 06, 2026 | 135.50 | 139.50 | 135.00 | 135.50 | 135.50 | +0.74% | 1,331,630 | 0.98 |
| Oct 05, 2026 | 133.50 | 136.00 | 132.00 | 134.50 | 134.50 | +1.89% | 770,015 | 0.55 |
| Oct 02, 2026 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | -0.38% | 441,382 | 0.32 |
| Oct 01, 2026 | 134.00 | 135.00 | 132.50 | 132.50 | 132.50 | -0.75% | 441,048 | 0.31 |
| Sep 30, 2026 | 138.00 | 138.50 | 133.00 | 133.50 | 133.50 | -1.84% | 962,646 | 0.68 |
| Sep 29, 2026 | 130.00 | 137.50 | 130.00 | 136.00 | 136.00 | +5.02% | 1,736,593 | 1.24 |
| Sep 28, 2026 | 129.50 | 129.50 | 126.50 | 129.50 | 129.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 129.50 | 129.50 | 126.50 | 129.50 | 129.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 127.00 | 129.50 | 126.50 | 129.50 | 129.50 | +1.97% | 451,707 | 0.31 |
| Sep 23, 2026 | 128.50 | 129.00 | 125.50 | 127.00 | 127.00 | -0.78% | 346,913 | 0.24 |
| Sep 22, 2026 | 130.00 | 131.50 | 127.50 | 128.00 | 128.00 | -0.78% | 596,229 | 0.41 |
| Sep 21, 2026 | 127.00 | 130.50 | 126.00 | 129.00 | 129.00 | +1.98% | 835,862 | 0.57 |
| Sep 18, 2026 | 127.50 | 128.00 | 125.50 | 126.50 | 126.50 | +0.40% | 385,411 | 0.26 |
| Sep 17, 2026 | 125.00 | 127.50 | 125.00 | 126.00 | 126.00 | +1.61% | 654,464 | 0.44 |
| Sep 16, 2026 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | +1.22% | 275,564 | 0.19 |
| Sep 15, 2026 | 123.50 | 126.00 | 122.50 | 122.50 | 122.50 | -1.21% | 374,015 | 0.25 |
| Sep 14, 2026 | 124.00 | 125.00 | 122.50 | 124.00 | 124.00 | +0.00% | 290,784 | 0.19 |
| Sep 11, 2026 | 123.00 | 126.50 | 123.00 | 124.00 | 124.00 | -1.59% | 546,660 | 0.35 |
| Sep 10, 2026 | 126.00 | 127.00 | 124.50 | 126.00 | 126.00 | -0.40% | 532,945 | 0.34 |
| Sep 09, 2026 | 123.50 | 127.50 | 123.00 | 126.50 | 126.50 | +4.55% | 1,123,659 | 0.70 |
| Sep 08, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 706,697 | 0.43 |
| Sep 07, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -2.36% | 836,094 | 0.49 |
| Sep 04, 2026 | 123.50 | 128.50 | 123.00 | 127.00 | 127.00 | +5.83% | 1,574,297 | 0.93 |
| Sep 03, 2026 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | -2.44% | 778,834 | 0.46 |
| Sep 02, 2026 | 126.00 | 126.50 | 123.00 | 123.00 | 123.00 | -1.99% | 410,018 | 0.24 |
