AXIS Corporation 6292
TPEX · Taiwan · Electronic Technology
TWD 67.20+0.60 (+0.90%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 67.20 | +0.90% | TWD 66.70 | TWD 68.20 | TWD 66.70 | 345.00K |
| 2026-09-30 | TWD 66.60 | -0.30% | TWD 67.00 | TWD 67.30 | TWD 66.20 | 171.00K |
| 2026-09-29 | TWD 66.80 | -0.30% | TWD 66.90 | TWD 67.50 | TWD 66.00 | 172.00K |
| 2026-09-24 | TWD 67.00 | +1.98% | TWD 65.70 | TWD 67.20 | TWD 65.00 | 168.00K |
| 2026-09-23 | TWD 65.70 | -0.15% | TWD 66.00 | TWD 67.20 | TWD 65.70 | 187.01K |
| 2026-09-22 | TWD 65.80 | -3.24% | TWD 68.80 | TWD 68.80 | TWD 65.60 | 356.06K |
| 2026-09-21 | TWD 68.00 | +1.04% | TWD 66.90 | TWD 68.60 | TWD 66.10 | 417.00K |
| 2026-09-18 | TWD 67.30 | +1.66% | TWD 66.90 | TWD 67.40 | TWD 66.40 | 349.01K |
| 2026-09-17 | TWD 66.20 | +2.16% | TWD 64.80 | TWD 67.60 | TWD 64.60 | 422.00K |
| 2026-09-16 | TWD 64.80 | +1.09% | TWD 65.00 | TWD 65.00 | TWD 63.90 | 130.00K |
| 2026-09-15 | TWD 64.10 | -2.88% | TWD 66.50 | TWD 66.50 | TWD 63.70 | 314.01K |
| 2026-09-14 | TWD 66.00 | +1.23% | TWD 65.70 | TWD 67.70 | TWD 65.50 | 766.00K |
| 2026-09-11 | TWD 65.20 | -1.36% | TWD 65.10 | TWD 66.70 | TWD 65.00 | 461.00K |
| 2026-09-10 | TWD 66.10 | -0.30% | TWD 66.90 | TWD 67.00 | TWD 65.20 | 423.03K |
| 2026-09-09 | TWD 66.30 | +0.91% | TWD 66.10 | TWD 66.50 | TWD 65.60 | 414.07K |
| 2026-09-08 | TWD 65.70 | -0.15% | TWD 66.20 | TWD 66.30 | TWD 64.70 | 666.00K |
| 2026-09-07 | TWD 65.80 | +6.13% | TWD 62.00 | TWD 65.90 | TWD 61.10 | 764.08K |
| 2026-09-04 | TWD 62.00 | +3.33% | TWD 62.10 | TWD 62.10 | TWD 60.30 | 144.08K |
| 2026-09-03 | TWD 60.00 | -2.76% | TWD 61.70 | TWD 62.40 | TWD 59.60 | 101.10K |
| 2026-09-02 | TWD 61.70 | -0.16% | TWD 61.80 | TWD 62.30 | TWD 61.50 | 107.00K |
| 2026-09-01 | TWD 61.80 | -0.64% | TWD 62.60 | TWD 62.90 | TWD 61.80 | 128.19K |
| 2026-08-31 | TWD 62.20 | -1.11% | TWD 62.90 | TWD 62.90 | TWD 61.20 | 106.00K |
| 2026-08-28 | TWD 62.90 | +2.44% | TWD 62.30 | TWD 63.90 | TWD 62.10 | 189.20K |
| 2026-08-27 | TWD 61.40 | -1.44% | TWD 62.30 | TWD 62.90 | TWD 61.40 | 89.04K |
| 2026-08-26 | TWD 62.30 | +2.13% | TWD 61.20 | TWD 66.20 | TWD 60.60 | 414.01K |
| 2026-08-25 | TWD 61.00 | -0.33% | TWD 60.10 | TWD 61.30 | TWD 59.80 | 86.03K |
| 2026-08-24 | TWD 61.20 | -0.65% | TWD 61.60 | TWD 61.90 | TWD 61.00 | 94.00K |
| 2026-08-21 | TWD 61.60 | -0.32% | TWD 61.50 | TWD 62.20 | TWD 60.90 | 107.00K |
| 2026-08-20 | TWD 61.80 | -0.64% | TWD 63.00 | TWD 63.00 | TWD 60.70 | 127.00K |
| 2026-08-19 | TWD 62.20 | +0.16% | TWD 61.70 | TWD 63.20 | TWD 61.70 | 153.00K |
| 2026-08-18 | TWD 62.10 | -1.58% | TWD 63.30 | TWD 63.30 | TWD 62.00 | 130.02K |
| 2026-08-17 | TWD 63.10 | -2.62% | TWD 64.80 | TWD 65.00 | TWD 63.10 | 258.02K |
| 2026-08-14 | TWD 64.80 | -1.82% | TWD 66.10 | TWD 66.20 | TWD 64.00 | 321.20K |
| 2026-08-13 | TWD 66.00 | -0.45% | TWD 66.30 | TWD 66.90 | TWD 65.00 | 636.80K |
| 2026-08-12 | TWD 66.30 | +0.91% | TWD 66.80 | TWD 69.00 | TWD 64.60 | 2.37M |
| 2026-08-11 | TWD 65.70 | +9.14% | TWD 60.90 | TWD 66.00 | TWD 60.30 | 986.50K |
| 2026-08-10 | TWD 60.20 | +2.73% | TWD 58.50 | TWD 61.00 | TWD 58.50 | 205.00K |
| 2026-08-07 | TWD 58.60 | -1.84% | TWD 59.80 | TWD 60.20 | TWD 58.40 | 79.31K |
| 2026-08-06 | TWD 59.70 | +1.88% | TWD 58.60 | TWD 60.40 | TWD 57.50 | 214.00K |
| 2026-08-05 | TWD 58.60 | +1.74% | TWD 58.20 | TWD 59.50 | TWD 57.30 | 162.00K |
| 2026-08-04 | TWD 57.60 | +3.04% | TWD 56.80 | TWD 58.40 | TWD 56.20 | 169.03K |
| 2026-08-03 | TWD 55.90 | +4.10% | TWD 54.70 | TWD 57.50 | TWD 54.70 | 447.00K |
| 2026-07-31 | TWD 53.70 | +9.82% | TWD 53.70 | TWD 53.70 | TWD 53.70 | 171.02K |
| 2026-07-30 | TWD 48.90 | +3.38% | TWD 47.40 | TWD 49.00 | TWD 47.40 | 126.00K |
| 2026-07-29 | TWD 47.30 | -2.87% | TWD 48.70 | TWD 48.95 | TWD 46.10 | 251.05K |
| 2026-07-28 | TWD 48.70 | -7.06% | TWD 50.30 | TWD 50.30 | TWD 48.65 | 93.08K |
| 2026-07-27 | TWD 52.40 | +6.18% | TWD 49.40 | TWD 52.40 | TWD 49.15 | 61.06K |
| 2026-07-24 | TWD 49.35 | -2.66% | TWD 50.20 | TWD 51.00 | TWD 49.25 | 69.06K |
| 2026-07-23 | TWD 50.70 | -1.74% | TWD 51.20 | TWD 51.20 | TWD 50.00 | 65.05K |
| 2026-07-22 | TWD 51.60 | +1.98% | TWD 52.60 | TWD 52.60 | TWD 51.40 | 103.00K |
| 2026-07-21 | TWD 50.60 | +1.20% | TWD 50.30 | TWD 51.90 | TWD 49.50 | 164.01K |
| 2026-07-20 | TWD 50.00 | -0.40% | TWD 50.00 | TWD 50.30 | TWD 48.50 | 112.00K |
| 2026-07-17 | TWD 50.20 | -5.28% | TWD 51.40 | TWD 52.10 | TWD 49.50 | 183.31K |
| 2026-07-16 | TWD 53.00 | -2.21% | TWD 54.20 | TWD 54.30 | TWD 53.00 | 108.04K |
| 2026-07-15 | TWD 54.20 | +1.12% | TWD 54.00 | TWD 55.50 | TWD 52.70 | 132.36K |
| 2026-07-14 | TWD 53.60 | -6.13% | TWD 56.00 | TWD 57.60 | TWD 52.10 | 336.00K |
| 2026-07-13 | TWD 57.10 | -1.72% | TWD 58.50 | TWD 59.70 | TWD 56.80 | 162.00K |
| 2026-07-10 | TWD 58.10 | 0.00% | TWD 58.10 | TWD 58.10 | TWD 58.10 | 0 |
| 2026-07-09 | TWD 58.10 | 0.00% | TWD 60.00 | TWD 60.00 | TWD 57.70 | 126.00K |
| 2026-07-08 | TWD 58.10 | -2.02% | TWD 58.30 | TWD 59.80 | TWD 57.30 | 116.00K |
| 2026-07-07 | TWD 59.30 | -4.97% | TWD 63.20 | TWD 63.20 | TWD 58.50 | 262.13K |
| 2026-07-06 | TWD 62.40 | +0.97% | TWD 62.50 | TWD 64.20 | TWD 61.30 | 303.02K |
| 2026-07-03 | TWD 61.80 | -1.28% | TWD 62.00 | TWD 63.20 | TWD 61.50 | 339.00K |
| 2026-07-02 | TWD 62.60 | -6.15% | TWD 65.50 | TWD 66.00 | TWD 62.60 | 1.06M |
| 2026-07-01 | TWD 66.70 | +7.06% | TWD 62.20 | TWD 67.50 | TWD 60.10 | 1.53M |
| 2026-06-30 | TWD 62.30 | +9.88% | TWD 57.90 | TWD 62.30 | TWD 57.20 | 304.00K |
| 2026-06-29 | TWD 56.70 | -1.73% | TWD 57.50 | TWD 59.20 | TWD 56.60 | 211.04K |
| 2026-06-26 | TWD 57.70 | -5.10% | TWD 58.50 | TWD 60.00 | TWD 57.70 | 263.00K |
| 2026-06-25 | TWD 60.80 | -1.46% | TWD 62.20 | TWD 62.20 | TWD 60.10 | 231.40K |
| 2026-06-24 | TWD 61.70 | -0.80% | TWD 60.70 | TWD 61.90 | TWD 60.00 | 335.10K |
| 2026-06-23 | TWD 62.20 | -8.53% | TWD 67.00 | TWD 67.00 | TWD 61.90 | 459.10K |
| 2026-06-22 | TWD 68.00 | +0.29% | TWD 69.00 | TWD 70.00 | TWD 67.80 | 898.09K |
| 2026-06-18 | TWD 67.80 | +2.73% | TWD 67.70 | TWD 69.70 | TWD 66.10 | 834.13K |
| 2026-06-17 | TWD 66.00 | -2.37% | TWD 66.60 | TWD 66.70 | TWD 64.80 | 615.01K |
| 2026-06-16 | TWD 67.60 | +1.65% | TWD 69.80 | TWD 72.90 | TWD 67.20 | 2.59M |
| 2026-06-15 | TWD 66.50 | +9.92% | TWD 60.30 | TWD 66.50 | TWD 60.30 | 681.50K |
| 2026-06-12 | TWD 60.50 | +2.72% | TWD 60.50 | TWD 62.90 | TWD 59.50 | 388.14K |
| 2026-06-11 | TWD 58.90 | +1.20% | TWD 59.40 | TWD 59.70 | TWD 57.30 | 232.00K |
| 2026-06-10 | TWD 58.20 | +1.57% | TWD 58.70 | TWD 61.50 | TWD 58.20 | 611.03K |
| 2026-06-09 | TWD 57.30 | +2.32% | TWD 58.80 | TWD 58.80 | TWD 55.70 | 374.85K |
| 2026-06-08 | TWD 56.00 | -8.20% | TWD 55.50 | TWD 56.70 | TWD 54.90 | 258.01K |
| 2026-06-05 | TWD 61.00 | -0.97% | TWD 61.60 | TWD 62.20 | TWD 59.30 | 298.07K |
| 2026-06-04 | TWD 61.60 | -1.60% | TWD 62.60 | TWD 63.00 | TWD 61.20 | 298.16K |
| 2026-06-03 | TWD 62.60 | -1.11% | TWD 64.30 | TWD 64.80 | TWD 62.50 | 518.14K |
| 2026-06-02 | TWD 63.30 | -6.64% | TWD 67.30 | TWD 67.30 | TWD 61.20 | 910.28K |
| 2026-06-01 | TWD 67.80 | -3.00% | TWD 69.90 | TWD 70.30 | TWD 66.60 | 1.56M |
| 2026-05-29 | TWD 69.90 | +1.75% | TWD 68.50 | TWD 74.00 | TWD 67.00 | 3.90M |
| 2026-05-28 | TWD 68.70 | +9.92% | TWD 68.70 | TWD 68.70 | TWD 67.10 | 2.89M |
| 2026-05-27 | TWD 62.50 | +9.84% | TWD 57.00 | TWD 62.50 | TWD 57.00 | 1.32M |
| 2026-05-26 | TWD 56.90 | -1.73% | TWD 57.80 | TWD 57.80 | TWD 54.80 | 510.02K |