Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	20.750	20.750	20.400	20.400	18.271	43,050
2022-05-23	20.700	20.800	20.400	20.650	18.495	75,009
2022-05-20	20.600	20.800	20.400	20.550	18.405	115,251
2022-05-19	20.450	20.750	20.100	20.600	18.450	108,103
2022-05-18	20.750	21.250	20.750	20.800	18.629	85,000
2022-05-17	20.500	20.900	20.400	20.500	18.360	89,000
2022-05-16	20.450	20.600	20.250	20.350	18.226	100,000
2022-05-13	20.200	20.950	20.100	20.350	18.226	167,110
2022-05-12	21.100	21.600	19.950	20.000	17.913	345,203
2022-05-11	21.250	22.000	21.000	21.150	18.942	122,101
2022-05-10	20.900	21.500	20.600	21.300	19.077	192,117
2022-05-09	22.850	23.300	21.050	21.250	19.032	689,825
2022-05-06	23.850	24.250	23.300	23.300	20.868	606,161
2022-05-05	22.650	24.500	22.600	24.500	21.943	962,309
2022-05-04	23.100	23.150	22.400	22.400	20.062	300,441
2022-05-03	24.100	24.100	22.500	22.750	20.375	488,871
2022-04-29	24.450	24.500	23.050	23.700	21.226	719,365
2022-04-28	23.550	25.100	23.550	24.000	21.495	2,326,798
2022-04-27	22.400	24.850	22.000	23.500	21.047	3,039,867
2022-04-26	20.950	23.000	20.950	23.000	20.599	588,494
2022-04-25	20.800	20.950	20.700	20.950	18.763	30,000
2022-04-22	20.950	21.100	20.750	21.100	18.898	32,060
2022-04-21	20.850	21.000	20.750	21.000	18.808	45,000
2022-04-20	20.900	20.950	20.800	20.900	18.719	41,000
2022-04-19	20.900	21.100	20.800	21.100	18.898	67,140
2022-04-18	21.200	21.200	20.800	20.900	18.719	23,025
2022-04-15	20.750	21.150	20.700	21.150	18.942	28,050
2022-04-14	21.150	21.150	20.900	21.100	18.898	22,000
2022-04-13	21.350	21.350	21.100	21.150	18.942	40,005
2022-04-12	21.050	21.150	20.950	21.150	18.942	33,000
2022-04-11	21.250	21.300	21.000	21.050	18.853	43,000
2022-04-08	20.800	21.200	20.600	21.000	18.808	70,000
2022-04-07	21.100	21.100	20.500	20.650	18.495	71,105
2022-04-06	20.900	21.100	20.750	21.100	18.898	36,000
2022-04-01	20.800	21.000	20.800	21.000	18.808	37,000
2022-03-31	21.200	21.250	20.950	20.950	18.763	83,001
2022-03-30	21.050	21.400	21.050	21.250	19.032	61,000
2022-03-29	21.500	21.500	20.800	20.900	18.719	133,014
2022-03-28	21.250	21.300	20.850	21.300	19.077	20,108
2022-03-25	21.800	21.800	21.400	21.500	19.256	32,001
2022-03-24	21.550	21.700	21.450	21.650	19.390	55,000
2022-03-23	21.800	21.950	21.450	21.700	19.435	123,129
2022-03-22	21.000	21.550	20.900	21.500	19.256	110,104
2022-03-21	21.050	21.150	20.850	21.150	18.942	70,001
2022-03-18	21.050	21.200	20.800	21.150	18.942	72,003
2022-03-17	21.200	21.350	21.100	21.250	19.032	33,000
2022-03-16	21.450	21.450	20.800	20.900	18.719	62,000
2022-03-15	21.100	21.150	20.750	21.000	18.808	112,155
2022-03-14	21.850	21.850	21.300	21.400	19.166	64,025
2022-03-11	21.750	21.900	21.100	21.750	19.480	160,512
2022-03-10	20.600	22.000	20.400	21.800	19.525	246,346
2022-03-09	20.400	20.400	20.050	20.300	18.181	58,000
2022-03-08	20.000	20.200	19.700	19.950	17.868	140,174
2022-03-07	21.100	21.100	20.050	20.200	18.092	82,535
2022-03-04	21.500	21.500	21.000	21.150	18.942	51,018
2022-03-03	21.450	21.500	21.150	21.500	19.256	39,205
2022-03-02	21.200	21.450	21.050	21.450	19.211	42,000
2022-03-01	21.000	21.350	20.900	21.300	19.077	48,000
2022-02-25	21.350	21.350	20.800	20.900	18.719	62,048
2022-02-24	21.500	21.500	20.800	20.950	18.763	126,159

← NewerPage 19 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.