Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	25.800	26.250	25.550	26.250	24.813	3,527,164
2022-08-16	23.650	25.200	23.650	23.900	22.592	1,135,723
2022-08-15	23.850	23.850	23.200	23.400	22.119	212,000
2022-08-12	23.250	23.900	23.200	23.400	22.119	267,083
2022-08-11	23.750	23.750	22.900	23.000	21.741	142,072
2022-08-10	22.600	23.650	22.550	23.150	21.883	484,374
2022-08-09	23.600	23.600	22.500	22.900	21.646	471,866
2022-08-08	24.300	25.600	23.600	23.650	22.355	1,192,476
2022-08-05	23.150	24.950	23.150	24.600	23.253	1,268,394
2022-08-04	23.900	24.500	22.300	23.500	22.214	1,149,278
2022-08-03	22.650	24.200	21.900	23.950	22.639	875,344
2022-08-02	22.650	23.000	22.000	22.200	20.985	331,191
2022-08-01	23.000	24.300	22.550	23.150	21.883	1,248,551
2022-07-29	20.550	22.300	20.450	22.300	21.079	509,212
2022-07-28	20.250	20.550	20.200	20.300	19.189	39,000
2022-07-27	20.100	20.200	20.100	20.200	19.094	15,000
2022-07-26	20.000	20.200	20.000	20.150	19.047	21,000
2022-07-25	19.950	20.350	19.950	20.150	19.047	10,000
2022-07-22	20.250	20.400	20.000	20.150	19.047	16,000
2022-07-21	20.300	20.300	19.950	20.250	19.141	25,100
2022-07-20	20.600	20.600	20.200	20.300	19.189	72,200
2022-07-19	19.850	20.450	19.850	20.200	19.094	53,000
2022-07-18	19.600	19.850	19.600	19.850	18.763	34,100
2022-07-15	19.350	19.350	19.200	19.250	18.196	15,050
2022-07-14	19.150	19.500	19.050	19.250	18.196	17,000
2022-07-13	19.450	19.450	19.050	19.050	18.007	7,012
2022-07-12	19.400	19.400	18.800	18.850	17.818	112,000
2022-07-11	20.050	20.100	19.500	19.800	18.716	35,000
2022-07-08	18.650	20.300	18.500	20.050	18.952	171,000
2022-07-07	18.600	18.900	18.450	18.850	17.818	68,000
2022-07-06	18.750	18.900	18.350	18.400	17.393	145,031
2022-07-05	19.150	19.350	18.700	18.950	17.913	42,151
2022-07-04	18.750	19.050	18.450	18.700	17.676	33,000
2022-07-01	19.650	19.650	18.500	18.750	17.724	128,000
2022-06-30	19.900	19.900	19.500	19.650	18.574	85,000
2022-06-29	19.950	19.950	19.700	19.700	18.622	36,000
2022-06-28	20.100	20.100	19.900	19.900	18.811	33,080
2022-06-27	20.300	20.300	20.050	20.150	19.047	29,000
2022-06-24	20.000	20.400	20.000	20.100	19.000	46,060
2022-06-23	21.200	21.200	20.000	20.950	18.763	102,156
2022-06-22	20.800	20.800	20.500	20.600	18.450	36,000
2022-06-21	20.500	20.950	20.400	20.750	18.584	73,000
2022-06-20	20.550	20.600	20.500	20.500	18.360	134,050
2022-06-17	20.400	20.700	20.400	20.550	18.405	37,049
2022-06-16	20.650	21.000	20.600	20.600	18.450	66,000
2022-06-15	20.800	20.800	20.500	20.600	18.450	34,001
2022-06-14	20.800	20.900	20.500	20.800	18.629	56,050
2022-06-13	21.300	21.300	20.850	20.850	18.674	102,303
2022-06-10	21.550	21.550	21.300	21.450	19.211	77,000
2022-06-09	21.850	21.850	21.500	21.750	19.480	147,000
2022-06-08	21.150	22.600	21.100	21.850	19.569	338,050
2022-06-07	21.050	21.200	20.900	20.900	18.719	71,001
2022-06-06	20.750	21.300	20.700	20.950	18.763	78,000
2022-06-02	20.900	21.150	20.900	20.950	18.763	54,019
2022-06-01	20.800	21.200	20.800	20.950	18.763	105,380
2022-05-31	20.900	20.900	20.200	20.600	18.450	104,024
2022-05-30	21.000	21.100	20.800	21.000	18.808	75,063
2022-05-27	20.800	21.050	20.800	20.900	18.719	59,000
2022-05-26	20.600	20.700	20.600	20.700	18.539	35,000
2022-05-25	20.450	20.650	20.450	20.600	18.450	18,000

← NewerPage 18 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.