Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	50.000	51.700	49.000	49.000	49.000	5,195,000
2024-02-02	52.000	54.000	49.850	49.850	49.850	11,564,000
2024-02-01	53.700	54.200	51.500	51.800	51.800	19,731,000
2024-01-31	46.550	51.400	46.100	51.400	51.400	13,192,000
2024-01-30	46.500	47.600	45.700	46.750	46.750	3,581,000
2024-01-29	43.300	47.400	42.750	45.700	45.700	4,183,000
2024-01-26	44.000	44.200	42.650	43.300	43.300	765,000
2024-01-25	45.600	45.600	43.750	44.050	44.050	964,000
2024-01-24	45.900	46.750	45.350	45.350	45.350	872,000
2024-01-23	46.100	48.400	45.750	46.000	46.000	2,003,000
2024-01-22	45.400	45.650	44.500	45.450	45.450	842,000
2024-01-19	46.150	46.300	44.200	44.900	44.900	1,707,000
2024-01-18	47.150	47.600	43.400	45.950	45.950	2,915,000
2024-01-17	48.500	49.500	46.850	47.200	47.200	3,246,000
2024-01-16	47.550	50.900	47.200	48.300	48.300	7,309,000
2024-01-15	48.300	48.950	46.650	47.900	47.900	5,520,074
2024-01-12	47.800	49.300	47.100	48.100	48.100	13,963,000
2024-01-11	40.800	44.850	40.800	44.850	44.850	2,170,000
2024-01-10	42.350	42.400	40.650	40.800	40.800	515,000
2024-01-09	43.250	43.400	39.900	41.950	41.950	798,000
2024-01-08	43.700	44.100	43.050	43.050	43.050	262,000
2024-01-05	43.750	44.450	43.400	43.550	43.550	480,000
2024-01-04	43.000	45.000	43.000	43.350	43.350	685,000
2024-01-03	43.450	43.500	42.550	42.850	42.850	463,000
2024-01-02	43.800	44.200	43.350	43.550	43.550	332,000
2023-12-29	44.000	44.250	43.250	43.700	43.700	683,000
2023-12-28	44.800	45.450	44.100	44.150	44.150	601,000
2023-12-27	45.300	45.550	44.450	44.550	44.550	586,000
2023-12-26	44.750	45.300	44.500	45.050	45.050	461,000
2023-12-25	45.600	45.700	44.150	44.150	44.150	836,000
2023-12-22	47.450	47.550	45.300	45.300	45.300	1,042,000
2023-12-21	47.050	47.850	47.000	47.000	47.000	565,000
2023-12-20	48.500	48.800	48.150	48.300	48.300	378,000
2023-12-19	48.000	49.200	47.700	48.000	48.000	916,000
2023-12-18	48.200	49.500	48.000	48.300	48.300	493,000
2023-12-15	50.000	50.500	48.050	48.200	48.200	1,321,000
2023-12-14	51.200	51.700	49.650	49.800	49.800	1,553,000
2023-12-13	50.700	51.600	50.600	51.000	51.000	1,305,000
2023-12-12	53.000	53.200	50.600	50.700	50.700	3,516,000
2023-12-11	51.500	55.000	50.400	53.600	53.600	9,541,000
2023-12-08	50.900	52.400	50.000	51.000	51.000	2,709,000
2023-12-07	51.800	52.700	49.700	49.750	49.750	1,838,000
2023-12-06	51.200	52.600	51.100	51.200	51.200	1,394,000
2023-12-05	51.500	51.500	50.000	50.400	50.400	1,444,000
2023-12-04	53.200	54.400	51.000	51.600	51.600	2,187,000
2023-12-01	54.000	56.300	53.300	53.600	53.600	4,596,000
2023-11-30	54.500	54.700	53.000	53.800	53.800	2,819,000
2023-11-29	51.800	56.600	51.800	54.500	54.500	8,566,000
2023-11-28	50.300	53.900	49.700	52.800	52.800	4,968,000
2023-11-27	51.200	51.500	48.900	49.200	49.200	2,292,000
2023-11-24	52.600	53.800	51.000	51.200	51.200	3,316,000
2023-11-23	59.200	59.200	50.600	52.400	52.400	30,820,000
2023-11-22	52.000	55.600	52.000	55.600	55.600	7,851,000
2023-11-21	47.000	50.600	46.650	50.600	50.600	3,593,000
2023-11-20	45.950	47.550	45.600	46.000	46.000	1,567,000
2023-11-17	45.800	46.150	45.000	45.600	45.600	1,309,000
2023-11-16	46.000	46.500	44.650	44.850	44.850	1,286,000
2023-11-15	47.450	47.900	44.900	45.800	45.800	3,087,000
2023-11-14	44.250	46.650	43.600	46.450	46.450	3,236,000
2023-11-13	44.950	46.400	43.350	44.250	44.250	3,049,000

← NewerPage 12 of 21 · 1,227 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.