Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	22.600	22.600	21.950	22.300	21.079	78,353
2022-11-10	22.200	22.200	21.700	22.100	20.890	65,038
2022-11-09	22.300	22.450	22.050	22.050	20.843	82,066
2022-11-08	22.400	23.000	22.100	22.250	21.032	87,203
2022-11-07	22.900	23.250	22.250	22.350	21.127	90,007
2022-11-04	21.600	23.500	21.600	22.650	21.410	208,478
2022-11-03	21.750	21.800	21.450	21.500	20.323	78,005
2022-11-02	21.200	21.800	21.200	21.800	20.607	86,001
2022-11-01	20.950	21.300	20.850	21.000	19.850	127,050
2022-10-31	20.350	20.900	20.350	20.900	19.756	29,000
2022-10-28	20.550	20.700	20.200	20.200	19.094	54,000
2022-10-27	20.550	20.800	20.400	20.750	19.614	68,000
2022-10-26	20.450	20.500	20.400	20.400	19.283	41,000
2022-10-25	20.950	20.950	20.300	20.500	19.378	93,000
2022-10-24	20.950	21.200	20.750	20.900	19.756	90,001
2022-10-21	20.950	21.100	20.800	20.850	19.709	71,021
2022-10-20	21.000	21.250	20.700	21.000	19.850	70,001
2022-10-19	21.600	22.000	21.400	21.400	20.229	76,000
2022-10-18	22.200	22.200	21.250	21.600	20.418	33,020
2022-10-17	21.100	21.800	20.350	21.700	20.512	125,000
2022-10-14	21.450	21.850	21.100	21.500	20.323	184,120
2022-10-13	22.500	22.650	20.600	20.700	19.567	488,640
2022-10-12	23.150	23.250	22.500	22.700	21.457	231,000
2022-10-11	24.500	24.500	22.850	22.950	21.694	321,157
2022-10-07	24.900	25.700	24.900	24.950	23.584	159,000
2022-10-06	25.150	25.350	24.400	25.300	23.915	273,057
2022-10-05	25.400	25.850	24.750	24.900	23.537	552,227
2022-10-04	24.150	25.600	23.750	24.750	23.395	644,000
2022-10-03	23.550	24.150	23.450	23.700	22.403	306,020
2022-09-30	24.350	24.550	23.100	23.850	22.544	1,297,450
2022-09-29	26.900	27.500	24.800	25.150	23.773	5,370,472
2022-09-28	25.000	25.600	24.000	25.600	24.199	3,191,594
2022-09-27	22.600	23.350	22.300	23.300	22.025	86,099
2022-09-26	24.050	24.050	22.400	22.400	21.174	197,288
2022-09-23	25.100	25.400	23.600	24.050	22.733	367,011
2022-09-22	24.650	25.300	24.650	25.050	23.679	101,029
2022-09-21	24.600	24.900	24.500	24.650	23.301	76,020
2022-09-20	24.400	25.300	24.300	24.900	23.537	105,140
2022-09-19	23.950	24.500	23.600	24.300	22.970	136,009
2022-09-16	24.850	24.850	23.950	23.950	22.639	134,416
2022-09-15	24.800	25.300	24.650	24.650	23.301	177,032
2022-09-14	23.700	24.800	23.700	24.700	23.348	209,112
2022-09-13	25.050	25.050	24.300	24.400	23.064	173,290
2022-09-12	24.650	24.950	23.950	24.900	23.537	310,363
2022-09-08	24.250	24.600	23.800	24.400	23.064	389,004
2022-09-07	24.650	24.650	23.800	24.000	22.686	497,599
2022-09-06	25.750	26.100	25.150	25.350	23.962	466,055
2022-09-05	27.000	27.650	25.050	25.250	23.868	568,380
2022-09-02	27.350	27.550	26.900	26.900	25.427	347,014
2022-09-01	28.250	28.300	27.150	27.250	25.758	451,305
2022-08-31	28.000	29.000	28.000	28.250	26.704	519,329
2022-08-30	28.400	28.700	27.950	28.000	26.467	555,679
2022-08-29	26.500	28.300	26.400	28.200	26.656	607,792
2022-08-26	27.400	30.100	27.400	28.000	26.467	4,028,686
2022-08-25	27.500	27.800	27.000	27.400	25.900	1,065,594
2022-08-24	27.450	29.550	27.200	27.600	26.089	3,716,196
2022-08-23	27.600	27.700	26.300	26.900	25.427	1,053,603
2022-08-22	28.900	29.450	27.800	28.000	26.467	1,396,191
2022-08-19	29.000	31.200	28.150	28.850	27.271	7,565,111
2022-08-18	27.000	28.850	26.600	28.850	27.271	6,927,854

← NewerPage 17 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.