AXIS Corporation(TW:6292)
NT$51.50-3.10 (-5.68%)
TW:6292
AXIS Corporation historical prices
NT$51.50
At close:-3.10 (-5.68%)
AXIS Corporation (6292) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.90 | 55.10 | 51.00 | 51.50 | 51.50 | -5.68% | 453,233 | 1.73 |
| Nov 10, 2026 | 55.50 | 56.50 | 54.00 | 54.60 | 54.60 | +0.18% | 298,859 | 1.12 |
| Nov 09, 2026 | 52.70 | 55.60 | 50.70 | 53.30 | 53.30 | -2.20% | 538,869 | 1.81 |
| Nov 06, 2026 | 51.00 | 56.50 | 51.00 | 54.50 | 54.50 | -3.71% | 267,325 | 0.87 |
| Nov 05, 2026 | 59.00 | 60.00 | 56.60 | 56.60 | 56.60 | -4.71% | 177,452 | 0.57 |
| Nov 04, 2026 | 59.00 | 59.80 | 56.80 | 59.40 | 59.40 | +1.89% | 143,188 | 0.46 |
| Nov 03, 2026 | 61.00 | 61.30 | 58.10 | 58.30 | 58.30 | -4.43% | 123,216 | 0.40 |
| Nov 02, 2026 | 60.20 | 62.00 | 60.00 | 61.00 | 61.00 | +0.33% | 104,875 | 0.34 |
| Oct 30, 2026 | 62.10 | 62.10 | 60.00 | 60.80 | 60.80 | -3.80% | 146,175 | 0.47 |
| Oct 29, 2026 | 65.20 | 65.20 | 63.10 | 63.20 | 63.20 | -3.07% | 198,743 | 0.63 |
| Oct 28, 2026 | 66.00 | 66.00 | 64.70 | 65.20 | 65.20 | +0.93% | 79,629 | 0.25 |
| Oct 27, 2026 | 65.40 | 66.70 | 64.30 | 64.60 | 64.60 | -0.62% | 129,076 | 0.41 |
| Oct 26, 2026 | 65.00 | 68.20 | 64.40 | 65.00 | 65.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 65.00 | 68.20 | 64.40 | 65.00 | 65.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 67.40 | 68.20 | 64.40 | 65.00 | 65.00 | -2.99% | 215,657 | 0.67 |
| Oct 21, 2026 | 65.90 | 67.50 | 65.90 | 67.00 | 67.00 | +2.29% | 160,494 | 0.50 |
| Oct 20, 2026 | 66.70 | 67.30 | 65.30 | 65.50 | 65.50 | 0.00% | 94,878 | 0.30 |
| Oct 19, 2026 | 66.60 | 66.60 | 64.30 | 65.50 | 65.50 | -1.95% | 164,557 | 0.52 |
| Oct 16, 2026 | 66.70 | 67.80 | 65.80 | 66.80 | 66.80 | +0.60% | 151,500 | 0.48 |
| Oct 15, 2026 | 68.10 | 68.50 | 66.00 | 66.40 | 66.40 | -3.49% | 243,707 | 0.77 |
| Oct 14, 2026 | 68.30 | 69.80 | 67.60 | 68.80 | 68.80 | +1.33% | 199,450 | 0.63 |
| Oct 13, 2026 | 69.10 | 70.50 | 67.30 | 67.90 | 67.90 | -2.02% | 319,608 | 1.03 |
| Oct 12, 2026 | 67.10 | 70.70 | 67.10 | 69.30 | 69.30 | +3.59% | 402,571 | 1.31 |
| Oct 09, 2026 | 66.90 | 68.80 | 66.80 | 66.90 | 66.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 68.80 | 68.80 | 66.80 | 66.90 | 66.90 | -2.76% | 303,911 | 0.98 |
| Oct 07, 2026 | 70.20 | 71.50 | 68.80 | 68.80 | 68.80 | -1.99% | 298,085 | 0.98 |
| Oct 06, 2026 | 71.50 | 73.90 | 70.00 | 70.20 | 70.20 | -1.40% | 588,652 | 1.97 |
| Oct 05, 2026 | 72.10 | 73.10 | 70.00 | 71.20 | 71.20 | +0.42% | 889,548 | 3.11 |
| Oct 02, 2026 | 67.90 | 71.30 | 66.60 | 70.90 | 70.90 | +5.51% | 1,071,617 | 3.92 |
| Oct 01, 2026 | 66.70 | 68.20 | 66.70 | 67.20 | 67.20 | +0.90% | 350,389 | 1.29 |
| Sep 30, 2026 | 67.00 | 67.30 | 66.20 | 66.60 | 66.60 | -0.30% | 172,979 | 0.63 |
| Sep 29, 2026 | 66.90 | 67.50 | 66.00 | 66.80 | 66.80 | -0.30% | 176,389 | 0.61 |
| Sep 28, 2026 | 67.00 | 67.20 | 65.00 | 67.00 | 67.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 67.00 | 67.20 | 65.00 | 67.00 | 67.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 65.70 | 67.20 | 65.00 | 67.00 | 67.00 | +1.98% | 169,940 | 0.53 |
| Sep 23, 2026 | 66.00 | 67.20 | 65.70 | 65.70 | 65.70 | -0.15% | 191,501 | 0.60 |
| Sep 22, 2026 | 68.80 | 68.80 | 65.60 | 65.80 | 65.80 | -3.24% | 362,825 | 1.14 |
| Sep 21, 2026 | 66.90 | 68.60 | 66.10 | 68.00 | 68.00 | +1.04% | 421,412 | 1.33 |
| Sep 18, 2026 | 66.90 | 67.40 | 66.40 | 67.30 | 67.30 | +1.66% | 351,875 | 1.10 |
| Sep 17, 2026 | 64.80 | 67.60 | 64.60 | 66.20 | 66.20 | +2.16% | 426,649 | 1.31 |
| Sep 16, 2026 | 65.00 | 65.00 | 63.90 | 64.80 | 64.80 | +1.09% | 130,563 | 0.40 |
| Sep 15, 2026 | 66.50 | 66.50 | 63.70 | 64.10 | 64.10 | -2.88% | 318,759 | 0.96 |
| Sep 14, 2026 | 65.70 | 67.70 | 65.50 | 66.00 | 66.00 | +1.23% | 777,856 | 2.35 |
| Sep 11, 2026 | 65.10 | 66.70 | 65.00 | 65.20 | 65.20 | -1.36% | 468,059 | 1.28 |
| Sep 10, 2026 | 66.90 | 67.00 | 65.20 | 66.10 | 66.10 | -0.30% | 428,872 | 1.16 |
| Sep 09, 2026 | 66.10 | 66.50 | 65.60 | 66.30 | 66.30 | +0.91% | 417,129 | 1.13 |
| Sep 08, 2026 | 66.20 | 66.30 | 64.70 | 65.70 | 65.70 | -0.15% | 673,172 | 1.86 |
| Sep 07, 2026 | 62.00 | 65.90 | 61.10 | 65.80 | 65.80 | +6.13% | 773,742 | 2.16 |
| Sep 04, 2026 | 62.10 | 62.10 | 60.30 | 62.00 | 62.00 | +3.33% | 145,549 | 0.40 |
| Sep 03, 2026 | 61.70 | 62.40 | 59.60 | 60.00 | 60.00 | -2.76% | 103,274 | 0.28 |
