Axcen Photonics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	39.850	40.350	35.550	37.350	37.350	882,000
2024-08-05	41.600	42.000	39.450	39.450	39.450	756,000
2024-08-02	45.200	45.400	43.700	43.800	43.800	447,000
2024-08-01	46.000	46.700	45.600	46.150	46.150	427,000
2024-07-31	45.000	45.600	44.150	44.950	44.950	310,000
2024-07-30	44.800	45.800	44.000	45.400	45.400	441,000
2024-07-29	46.950	47.050	44.350	44.350	44.350	630,000
2024-07-26	45.750	46.700	45.000	46.200	46.200	566,000
2024-07-25	47.550	47.550	47.550	47.550	47.550	0
2024-07-24	47.550	47.550	47.550	47.550	47.550	0
2024-07-23	48.100	48.800	47.200	47.550	47.550	453,000
2024-07-22	49.200	49.350	46.600	47.100	47.100	1,286,000
2024-07-19	51.900	51.900	49.100	49.350	49.350	1,335,000
2024-07-18	52.500	53.600	51.400	51.600	51.600	1,378,000
2024-07-17	52.600	54.500	51.500	53.800	53.800	2,972,000
2024-07-16	55.100	55.800	50.500	52.300	52.300	3,563,000
2024-07-15	55.000	57.100	54.000	54.800	54.800	4,835,000
2024-07-12	55.800	56.800	54.200	55.100	55.100	4,001,000
2024-07-11	58.800	58.800	54.000	55.900	55.900	12,694,000
2024-07-10	50.700	53.900	50.200	53.900	53.900	4,012,000
2024-07-09	49.700	50.500	48.200	49.000	49.000	717,000
2024-07-08	52.800	52.800	49.500	49.550	49.550	937,000
2024-07-05	49.700	52.300	49.400	51.100	51.100	1,697,000
2024-07-04	50.400	50.600	49.550	49.550	49.550	506,000
2024-07-03	49.000	50.600	49.000	49.750	49.750	678,000
2024-07-02	49.600	50.100	48.900	49.000	49.000	642,000
2024-07-01	50.500	51.000	49.600	49.650	49.650	896,000
2024-06-28	51.800	52.100	50.600	50.600	50.600	1,142,000
2024-06-27	51.500	52.500	50.100	50.200	50.200	1,383,000
2024-06-26	50.500	52.600	50.300	52.100	52.100	3,164,000
2024-06-25	50.500	50.800	49.300	50.000	50.000	1,145,000
2024-06-24	54.900	56.300	51.000	51.000	51.000	11,184,000
2024-06-21	50.000	53.600	49.350	53.600	53.600	3,642,000
2024-06-20	48.450	49.200	47.900	48.750	48.750	513,000
2024-06-19	49.400	49.750	47.850	47.850	47.850	973,000
2024-06-18	47.800	49.450	47.800	48.200	48.200	592,000
2024-06-17	48.150	49.250	48.150	48.700	48.700	568,000
2024-06-14	48.900	48.900	47.700	47.850	47.850	236,000
2024-06-13	48.500	48.550	47.350	48.100	48.100	492,000
2024-06-12	47.200	49.450	46.800	47.450	46.281	1,021,000
2024-06-11	47.700	47.800	45.650	46.100	46.100	364,000
2024-06-07	48.400	48.500	47.500	47.700	47.700	408,000
2024-06-06	49.750	49.800	48.250	48.300	48.300	498,000
2024-06-05	48.200	49.800	48.100	48.500	48.500	593,000
2024-06-04	49.150	49.500	47.600	47.700	47.700	527,000
2024-06-03	49.450	50.000	48.900	49.100	49.100	384,000
2024-05-31	50.700	50.700	48.900	49.200	49.200	507,000
2024-05-30	49.900	50.600	49.500	49.700	49.700	315,000
2024-05-29	51.500	51.800	50.300	50.500	50.500	665,000
2024-05-28	52.000	52.500	51.300	51.500	51.500	1,200,000
2024-05-27	51.500	52.200	51.100	52.000	52.000	2,204,000
2024-05-24	49.400	51.800	49.000	50.500	50.500	2,480,000
2024-05-23	50.700	50.900	48.850	49.300	49.300	855,000
2024-05-22	48.700	51.200	48.650	50.000	50.000	1,757,000
2024-05-21	48.650	48.700	47.950	48.400	48.400	193,000
2024-05-20	48.300	48.900	48.050	48.200	48.200	245,000
2024-05-17	48.800	49.250	48.050	48.150	48.150	361,000
2024-05-16	50.000	51.200	48.250	48.250	48.250	1,330,000
2024-05-15	47.650	50.000	47.650	49.500	49.500	926,000
2024-05-14	48.600	49.250	47.650	47.650	47.650	487,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	2.0000 TWD
2025-06-18	1.5500 TWD
2024-06-18	1.2000 TWD
2023-07-05	1.5000 TWD
2022-06-24	1.1000 TWD
2021-07-23	1.0000 TWD
2020-07-14	1.0000 TWD
2019-06-17	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.