Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	25.700	25.700	25.400	25.500	24.104	22,040
2023-05-18	25.950	25.950	25.550	25.700	24.293	14,307
2023-05-17	25.600	26.000	25.500	25.600	24.199	61,000
2023-05-16	25.350	25.750	25.200	25.400	24.010	87,100
2023-05-15	26.200	26.200	24.600	25.350	23.962	185,062
2023-05-12	26.250	26.250	26.150	26.200	24.766	9,071
2023-05-11	26.300	26.300	25.500	26.000	24.577	54,062
2023-05-10	26.600	26.600	26.150	26.350	24.908	49,070
2023-05-09	26.850	26.950	26.500	26.650	25.191	67,326
2023-05-08	27.000	27.000	26.850	26.950	25.475	93,018
2023-05-05	27.700	27.700	26.600	27.000	25.522	416,089
2023-05-04	28.250	28.250	28.100	28.200	26.656	62,063
2023-05-03	28.000	28.250	28.000	28.100	26.562	41,123
2023-05-02	28.400	28.400	27.750	28.000	26.467	46,226
2023-04-28	27.900	28.100	27.050	27.900	26.373	93,248
2023-04-27	27.150	27.650	27.150	27.500	25.995	31,010
2023-04-26	27.050	27.150	26.600	27.100	25.616	55,095
2023-04-25	27.800	27.900	26.850	27.050	25.569	164,470
2023-04-24	27.800	28.150	27.700	27.750	26.231	125,047
2023-04-21	28.800	28.850	27.650	27.750	26.231	324,170
2023-04-20	29.100	29.200	28.650	28.750	27.176	231,129
2023-04-19	29.500	29.650	28.800	28.900	27.318	361,649
2023-04-18	29.000	29.750	28.450	29.300	27.696	471,846
2023-04-17	27.700	29.450	27.700	29.000	27.412	534,317
2023-04-14	27.550	27.900	27.500	27.750	26.231	127,041
2023-04-13	28.400	28.400	27.350	27.350	25.853	222,943
2023-04-12	28.200	28.500	28.050	28.200	26.656	191,425
2023-04-11	28.550	28.900	28.000	28.100	26.562	259,007
2023-04-10	28.000	29.300	28.000	28.450	26.893	450,796
2023-04-07	27.100	27.900	27.100	27.900	26.373	260,512
2023-04-06	26.500	27.300	26.450	27.100	25.616	184,150
2023-03-31	26.600	26.750	26.450	26.500	25.049	102,124
2023-03-30	26.200	27.300	26.150	26.500	25.049	223,312
2023-03-29	26.650	27.000	26.300	26.300	24.860	151,507
2023-03-28	26.300	27.050	26.300	26.450	25.002	310,112
2023-03-27	25.600	27.800	25.300	26.200	24.766	778,296
2023-03-24	24.850	25.500	24.850	25.300	23.915	123,100
2023-03-23	24.400	25.300	24.400	24.850	23.490	64,213
2023-03-22	24.600	24.750	24.550	24.600	23.253	57,010
2023-03-21	24.450	24.600	24.250	24.600	23.253	46,226
2023-03-20	24.500	24.500	24.300	24.500	23.159	36,000
2023-03-17	24.550	24.600	24.300	24.500	23.159	23,000
2023-03-16	23.950	24.700	23.900	24.500	23.159	69,000
2023-03-15	24.500	24.500	24.050	24.450	23.112	69,000
2023-03-14	24.050	24.300	23.950	23.950	22.639	53,000
2023-03-13	24.050	24.250	23.900	24.100	22.781	96,248
2023-03-10	24.650	24.650	24.100	24.400	23.064	79,006
2023-03-09	25.550	25.550	24.550	24.850	23.490	147,109
2023-03-08	24.700	25.200	24.600	24.900	23.537	223,323
2023-03-07	25.400	25.550	25.350	25.400	24.010	71,039
2023-03-06	25.550	25.550	25.150	25.400	24.010	72,135
2023-03-03	25.400	25.800	25.200	25.250	23.868	158,050
2023-03-02	25.050	25.300	24.900	25.050	23.679	81,000
2023-03-01	24.600	25.400	24.600	25.150	23.773	197,446
2023-02-24	24.450	24.900	24.300	24.600	23.253	192,015
2023-02-23	24.350	24.600	24.300	24.400	23.064	68,000
2023-02-22	23.950	24.450	23.950	24.450	23.112	31,015
2023-02-21	24.350	24.350	24.150	24.200	22.875	30,000
2023-02-20	24.700	24.700	24.200	24.350	23.017	75,060
2023-02-17	24.050	24.700	23.950	24.700	23.348	87,000

← NewerPage 15 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.