Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	24.200	24.200	24.000	24.000	22.686	39,003
2023-02-15	24.200	24.200	24.000	24.000	22.686	18,180
2023-02-14	24.200	24.450	23.950	24.450	23.112	43,133
2023-02-13	24.450	24.500	23.950	24.000	22.686	219,155
2023-02-10	24.300	24.700	24.150	24.700	23.348	144,000
2023-02-09	24.550	24.550	24.150	24.300	22.970	70,144
2023-02-08	24.200	24.900	24.100	24.450	23.112	195,300
2023-02-07	24.600	24.600	24.050	24.100	22.781	101,000
2023-02-06	24.000	24.600	23.900	24.450	23.112	264,218
2023-02-03	24.000	24.150	23.550	24.050	22.733	167,340
2023-02-02	23.750	24.500	23.600	24.000	22.686	446,043
2023-02-01	23.750	23.750	23.500	23.650	22.355	67,018
2023-01-31	23.850	23.850	23.550	23.550	22.261	72,008
2023-01-30	23.650	23.900	23.550	23.700	22.403	70,110
2023-01-17	23.250	23.650	23.200	23.650	22.355	75,122
2023-01-16	23.550	23.550	23.250	23.350	22.072	36,000
2023-01-13	23.400	23.500	23.200	23.500	22.214	39,001
2023-01-12	23.200	23.450	23.050	23.450	22.166	89,090
2023-01-11	23.750	23.750	23.200	23.400	22.119	87,302
2023-01-10	23.700	24.200	23.400	23.750	22.450	182,003
2023-01-09	23.200	23.800	23.050	23.450	22.166	237,536
2023-01-06	23.000	23.000	22.400	22.800	21.552	91,000
2023-01-05	22.750	23.000	22.650	22.850	21.599	83,000
2023-01-04	22.400	22.700	22.350	22.700	21.457	78,200
2023-01-03	22.200	22.650	22.200	22.600	21.363	40,001
2022-12-30	22.050	22.400	22.000	22.400	21.174	50,084
2022-12-29	21.750	21.900	21.500	21.800	20.607	22,048
2022-12-28	22.150	22.150	21.850	21.950	20.748	90,001
2022-12-27	22.200	22.250	22.100	22.250	21.032	63,006
2022-12-26	22.450	22.450	22.100	22.150	20.937	32,014
2022-12-23	22.450	22.700	22.450	22.500	21.268	17,010
2022-12-22	22.850	22.850	22.450	22.600	21.363	62,000
2022-12-21	22.050	22.700	21.650	22.700	21.457	144,001
2022-12-20	22.800	22.800	22.000	22.000	20.796	116,200
2022-12-19	22.700	23.050	22.650	22.950	21.694	69,100
2022-12-16	22.750	23.000	22.750	23.000	21.741	23,139
2022-12-15	23.000	23.250	22.950	23.200	21.930	102,157
2022-12-14	22.900	23.000	22.800	23.000	21.741	47,217
2022-12-13	23.000	23.250	22.800	22.850	21.599	55,064
2022-12-12	22.850	22.950	22.650	22.850	21.599	59,000
2022-12-09	23.200	23.200	22.500	23.000	21.741	106,288
2022-12-08	23.500	23.500	22.950	23.000	21.741	38,000
2022-12-07	23.000	23.150	22.650	22.950	21.694	73,003
2022-12-06	23.900	23.900	22.950	23.000	21.741	202,090
2022-12-05	24.150	24.300	23.800	23.900	22.592	81,046
2022-12-02	24.500	24.600	24.100	24.150	22.828	186,431
2022-12-01	24.200	24.650	24.000	24.650	23.301	252,118
2022-11-30	23.550	24.200	23.550	24.200	22.875	228,000
2022-11-29	22.850	23.800	22.650	23.550	22.261	348,172
2022-11-28	22.000	22.900	22.000	22.650	21.410	84,000
2022-11-25	22.000	22.500	22.000	22.200	20.985	63,004
2022-11-24	22.550	22.600	22.050	22.250	21.032	57,060
2022-11-23	22.450	22.600	22.300	22.500	21.268	71,000
2022-11-22	22.750	22.750	22.400	22.450	21.221	26,000
2022-11-21	22.650	22.850	22.350	22.550	21.316	54,205
2022-11-18	22.050	22.600	22.050	22.500	21.268	88,151
2022-11-17	21.700	22.150	21.700	22.000	20.796	86,000
2022-11-16	21.800	22.050	21.550	21.600	20.418	39,000
2022-11-15	21.800	21.950	21.600	21.800	20.607	97,000
2022-11-14	22.250	22.300	21.950	22.050	20.843	46,140

← NewerPage 16 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.