Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	48.700	49.450	47.200	48.300	48.300	572,000
2024-05-10	49.200	49.200	48.000	48.400	48.400	287,000
2024-05-09	49.700	50.000	48.700	48.800	48.800	352,000
2024-05-08	49.500	50.800	49.400	49.400	49.400	686,000
2024-05-07	50.700	51.100	49.350	49.400	49.400	451,000
2024-05-06	50.400	51.400	49.300	50.000	50.000	812,000
2024-05-03	51.300	51.500	49.350	49.900	49.900	705,000
2024-05-02	50.100	50.900	50.100	50.500	50.500	603,000
2024-04-30	52.700	52.700	50.000	50.800	50.800	1,289,000
2024-04-29	51.500	52.800	50.200	51.500	51.500	3,328,000
2024-04-26	50.400	52.500	49.300	51.100	51.100	6,978,000
2024-04-25	44.650	49.200	43.800	48.800	48.800	2,686,000
2024-04-24	44.200	44.950	44.150	44.750	44.750	298,000
2024-04-23	43.750	44.100	43.000	43.500	43.500	216,000
2024-04-22	45.050	45.200	43.050	43.150	43.150	379,000
2024-04-19	46.000	46.000	43.300	44.850	44.850	860,000
2024-04-18	46.400	47.600	46.000	46.200	46.200	469,000
2024-04-17	46.150	47.200	46.100	46.750	46.750	600,000
2024-04-16	48.500	48.500	45.300	45.550	45.550	1,158,000
2024-04-15	50.400	50.400	48.400	48.550	48.550	1,446,000
2024-04-12	52.100	52.200	50.800	50.800	50.800	1,080,000
2024-04-11	53.300	53.300	51.700	51.700	51.700	942,000
2024-04-10	51.200	55.000	51.200	53.500	53.500	1,987,000
2024-04-09	52.400	52.700	51.300	51.400	51.400	810,000
2024-04-08	52.800	52.800	52.000	52.300	52.300	597,000
2024-04-03	53.200	53.600	52.800	52.800	52.800	594,000
2024-04-02	53.600	54.500	52.500	53.900	53.900	1,260,000
2024-04-01	53.400	54.300	52.800	53.300	53.300	851,000
2024-03-29	53.100	53.800	52.300	52.600	52.600	682,000
2024-03-28	54.000	54.700	52.800	52.800	52.800	1,158,000
2024-03-27	54.800	55.000	53.600	53.700	53.700	1,509,000
2024-03-26	55.000	55.000	55.000	55.000	55.000	9,245,407
2024-03-25	55.000	55.000	55.000	55.000	55.000	6,004,761
2024-03-22	54.100	55.800	53.100	55.000	55.000	3,197,000
2024-03-21	54.600	54.700	53.500	53.600	53.600	1,558,000
2024-03-20	55.300	56.200	54.000	54.000	54.000	1,878,000
2024-03-19	57.200	57.500	54.200	55.300	55.300	3,226,000
2024-03-18	55.200	55.200	55.200	55.200	55.200	2,600,884
2024-03-15	57.500	58.600	54.100	55.200	55.200	7,728,000
2024-03-14	55.500	58.500	53.400	57.100	57.100	8,636,000
2024-03-13	55.900	58.500	53.200	55.800	55.800	7,666,000
2024-03-12	51.800	55.900	51.800	55.000	55.000	5,108,000
2024-03-11	49.200	52.200	49.100	51.400	51.400	1,622,000
2024-03-08	54.000	54.000	48.900	49.200	49.200	2,825,000
2024-03-07	53.600	56.000	52.700	53.400	53.400	4,849,000
2024-03-06	53.700	53.900	52.700	53.100	53.100	1,154,000
2024-03-05	56.100	56.200	53.200	53.700	53.700	2,704,000
2024-03-04	53.400	56.700	52.800	55.000	55.000	5,538,000
2024-03-01	52.900	53.500	52.100	52.500	52.500	1,673,000
2024-02-29	53.900	53.900	52.600	52.700	52.700	2,612,000
2024-02-27	56.500	57.300	52.600	53.500	53.500	6,427,000
2024-02-26	54.600	59.900	54.600	56.900	56.900	19,218,000
2024-02-23	55.400	56.900	54.500	54.500	54.500	12,016,000
2024-02-22	57.700	58.500	54.000	55.700	55.700	16,972,000
2024-02-21	51.300	56.500	51.300	56.500	56.500	12,937,000
2024-02-20	50.500	52.500	50.200	51.400	51.400	4,291,000
2024-02-19	52.600	53.400	50.600	50.600	50.600	4,711,000
2024-02-16	50.900	54.300	49.600	52.800	52.800	10,601,000
2024-02-15	49.300	51.900	48.100	50.800	50.800	6,911,000
2024-02-05	50.000	51.700	49.000	49.000	49.000	5,195,000

← NewerPage 11 of 21 · 1,222 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.