Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	26.900	28.300	26.650	27.450	27.450	352,000
2023-08-14	28.450	29.400	26.500	26.600	26.600	630,000
2023-08-11	28.000	28.300	27.050	27.750	27.750	276,000
2023-08-10	28.600	28.600	27.500	27.650	27.650	456,000
2023-08-09	29.700	29.700	28.450	28.550	28.550	299,000
2023-08-08	30.000	30.550	29.650	29.800	29.800	353,000
2023-08-07	29.700	31.300	29.700	30.550	30.550	302,000
2023-08-04	28.600	31.300	28.600	30.550	30.550	295,000
2023-08-03	29.150	29.150	29.150	29.150	29.150	0
2023-08-02	31.850	33.000	28.850	29.150	29.150	629,000
2023-08-01	33.400	33.400	31.800	32.000	32.000	274,000
2023-07-31	34.900	34.900	33.500	33.500	33.500	453,000
2023-07-28	34.100	35.200	33.550	34.700	34.700	466,000
2023-07-27	34.800	34.800	33.650	33.850	33.850	676,000
2023-07-26	37.000	37.000	34.700	34.800	34.800	547,000
2023-07-25	38.000	38.100	36.950	37.000	37.000	525,000
2023-07-24	37.400	38.250	36.200	37.500	37.500	902,000
2023-07-21	37.700	39.200	37.250	37.500	37.500	4,189,000
2023-07-20	36.950	39.450	35.700	38.300	38.300	12,352,000
2023-07-19	35.350	36.950	34.300	36.950	36.950	6,984,000
2023-07-18	33.600	33.600	33.600	33.600	33.600	2,027,000
2023-07-17	28.100	30.550	27.900	30.550	30.550	933,000
2023-07-14	26.450	28.000	26.250	27.800	27.800	465,000
2023-07-13	26.050	26.700	25.800	26.200	26.200	163,000
2023-07-12	26.250	26.550	26.000	26.100	26.100	58,000
2023-07-11	26.400	26.500	26.250	26.300	26.300	78,000
2023-07-10	26.300	27.750	26.200	26.250	26.250	520,000
2023-07-07	25.700	25.950	25.300	25.800	25.800	79,000
2023-07-06	26.400	26.650	25.900	25.950	25.950	104,000
2023-07-05	26.850	27.400	26.150	26.400	26.400	278,000
2023-07-04	27.450	27.600	26.950	27.400	25.900	223,000
2023-07-03	26.350	27.450	26.200	27.400	25.900	184,000
2023-06-30	26.200	26.300	26.150	26.300	24.860	76,032
2023-06-29	26.600	26.600	26.100	26.150	24.718	62,010
2023-06-28	26.150	26.750	26.050	26.300	24.860	56,000
2023-06-27	26.600	26.700	26.000	26.100	24.671	66,012
2023-06-26	26.650	26.650	26.350	26.450	25.002	25,041
2023-06-21	26.700	26.700	26.350	26.650	25.191	55,100
2023-06-20	26.750	27.350	26.650	26.700	25.238	27,000
2023-06-19	26.900	27.000	26.800	26.800	25.333	24,000
2023-06-16	26.900	27.200	26.900	26.900	25.427	28,125
2023-06-15	26.700	27.250	26.500	26.850	25.380	45,526
2023-06-14	26.700	26.700	26.650	26.650	25.191	15,040
2023-06-13	26.700	26.800	26.600	26.700	25.238	39,000
2023-06-12	27.800	27.800	26.600	26.700	25.238	34,003
2023-06-09	26.800	26.800	26.650	26.750	25.286	28,000
2023-06-08	26.850	26.900	26.600	26.700	25.238	78,016
2023-06-07	27.100	27.100	26.300	26.850	25.380	72,000
2023-06-06	27.250	27.400	27.100	27.100	25.616	28,013
2023-06-05	27.200	27.500	27.100	27.200	25.711	45,000
2023-06-02	27.050	27.200	27.000	27.150	25.664	44,000
2023-06-01	27.100	27.300	27.100	27.100	25.616	35,006
2023-05-31	27.800	27.800	26.950	27.200	25.711	87,000
2023-05-30	26.700	27.100	26.500	27.100	25.616	34,000
2023-05-29	26.000	27.450	26.000	27.000	25.522	73,150
2023-05-26	25.900	25.950	25.650	25.850	24.435	52,078
2023-05-25	26.200	26.200	25.800	25.900	24.482	24,200
2023-05-24	26.050	26.400	26.000	26.000	24.577	20,105
2023-05-23	25.900	26.400	25.900	26.250	24.813	27,005
2023-05-22	25.500	25.800	25.400	25.800	24.388	52,280

← NewerPage 14 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.