Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	48.600	48.800	44.600	44.600	44.600	5,631,000
2023-11-09	52.700	58.300	48.800	49.500	49.500	17,405,000
2023-11-08	52.500	55.200	49.250	54.000	54.000	5,997,000
2023-11-07	53.600	54.500	52.800	54.500	54.500	2,185,000
2023-11-06	53.200	54.600	52.800	53.800	53.800	2,014,000
2023-11-03	52.000	53.000	51.200	52.400	52.400	956,000
2023-11-02	51.500	52.900	50.700	52.400	52.400	1,225,000
2023-11-01	48.800	51.500	48.300	51.500	51.500	1,158,000
2023-10-31	51.300	51.900	48.000	48.200	48.200	1,403,000
2023-10-30	52.500	53.300	50.500	50.900	50.900	1,340,000
2023-10-27	54.000	54.000	50.500	52.000	52.000	1,854,000
2023-10-26	53.400	56.400	53.400	53.600	53.600	1,521,000
2023-10-25	56.000	56.600	54.500	55.100	55.100	1,934,000
2023-10-24	52.400	57.200	52.000	57.000	57.000	3,921,000
2023-10-23	56.000	56.000	52.000	52.000	52.000	3,710,000
2023-10-20	56.600	59.000	55.500	57.200	57.200	21,005,000
2023-10-19	55.000	60.000	54.600	57.000	57.000	38,215,000
2023-10-18	50.600	54.600	46.800	54.600	54.600	14,489,000
2023-10-17	51.000	52.800	48.750	49.700	49.700	22,834,000
2023-10-16	45.850	48.050	45.850	48.050	48.050	6,884,000
2023-10-13	39.150	43.700	38.700	43.700	43.700	6,539,000
2023-10-12	39.250	41.800	38.450	39.750	39.750	6,251,000
2023-10-11	44.050	44.500	38.050	38.950	38.950	10,872,000
2023-10-06	39.900	41.800	39.650	41.800	41.800	6,592,000
2023-10-05	35.000	38.000	35.000	38.000	38.000	3,619,000
2023-10-04	34.600	35.050	34.000	34.550	34.550	620,000
2023-10-03	35.100	36.800	35.100	35.350	35.350	1,765,000
2023-10-02	34.400	35.750	34.300	35.000	35.000	842,000
2023-09-28	36.000	36.400	34.300	34.300	34.300	1,239,000
2023-09-27	36.300	36.950	35.600	35.900	35.900	1,647,000
2023-09-26	35.100	38.450	35.100	36.300	36.300	3,867,000
2023-09-25	38.100	39.450	35.400	35.650	35.650	7,681,000
2023-09-22	33.000	36.850	33.000	36.850	36.850	2,982,000
2023-09-21	33.900	33.900	32.600	33.500	33.500	513,000
2023-09-20	34.650	35.750	33.300	33.900	33.900	1,059,000
2023-09-19	34.500	36.000	33.450	34.950	34.950	1,709,000
2023-09-18	33.000	36.100	32.400	34.800	34.800	2,292,000
2023-09-15	35.250	36.600	32.450	33.000	33.000	3,169,000
2023-09-14	31.500	34.450	31.100	34.450	34.450	2,365,000
2023-09-13	29.600	31.700	29.300	31.350	31.350	569,000
2023-09-12	29.950	30.150	29.100	29.250	29.250	87,000
2023-09-11	30.000	30.850	29.500	29.600	29.600	225,000
2023-09-08	30.750	30.750	29.600	29.700	29.700	208,000
2023-09-07	31.550	31.900	30.600	30.750	30.750	398,000
2023-09-06	30.050	32.600	30.050	31.850	31.850	1,226,000
2023-09-05	29.850	30.050	29.500	30.000	30.000	114,000
2023-09-04	29.300	29.700	28.800	29.650	29.650	205,000
2023-09-01	29.850	30.450	29.200	29.300	29.300	176,000
2023-08-31	29.500	29.700	29.050	29.700	29.700	96,000
2023-08-30	30.100	30.250	29.400	29.500	29.500	154,000
2023-08-29	28.450	30.600	28.400	30.000	30.000	459,000
2023-08-28	29.450	29.550	28.350	28.350	28.350	284,000
2023-08-25	30.000	31.000	29.300	29.450	29.450	397,000
2023-08-24	29.400	31.250	29.150	30.050	30.050	761,000
2023-08-23	28.500	29.350	28.000	28.950	28.950	301,000
2023-08-22	28.400	28.400	27.750	28.400	28.400	125,000
2023-08-21	27.550	28.850	27.350	28.050	28.050	182,000
2023-08-18	28.450	28.450	27.100	27.350	27.350	219,000
2023-08-17	27.300	28.400	27.300	28.050	28.050	222,000
2023-08-16	27.150	27.800	27.000	27.300	27.300	177,000

← NewerPage 13 of 21 · 1,223 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.