Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	71.700	74.000	71.700	72.900	72.900	330,005
2026-07-21	69.000	70.600	68.700	69.800	69.800	265,101
2026-07-20	68.800	70.000	64.000	68.300	68.300	394,008
2026-07-17	72.800	72.800	69.000	69.000	69.000	592,005
2026-07-16	75.400	76.300	74.500	74.500	74.500	360,204
2026-07-15	77.100	78.000	76.500	76.900	76.900	329,068
2026-07-14	79.100	80.300	72.600	76.500	76.500	743,155
2026-07-13	83.600	83.800	79.000	79.100	79.100	609,000
2026-07-10	83.000	83.000	83.000	83.000	83.000	0
2026-07-09	84.000	85.500	83.000	83.000	83.000	422,143
2026-07-08	85.200	87.200	83.200	84.000	84.000	696,074
2026-07-07	86.600	93.900	84.200	84.700	84.700	1,763,050
2026-07-06	88.500	88.900	85.900	86.600	86.600	472,100
2026-07-03	84.300	88.400	83.900	87.800	87.800	582,100
2026-07-02	83.700	84.900	82.300	84.500	84.500	367,105
2026-07-01	88.900	88.900	83.700	84.000	84.000	496,249
2026-06-30	87.000	87.800	86.200	87.500	87.500	342,067
2026-06-29	85.700	87.500	84.100	85.200	85.200	463,075
2026-06-26	88.500	90.400	84.600	84.600	84.600	715,401
2026-06-25	92.100	92.800	88.000	89.400	89.400	961,200
2026-06-24	93.000	96.100	90.900	91.600	91.600	624,001
2026-06-23	100.00	100.00	94.400	94.400	94.400	732,236
2026-06-22	99.400	100.50	98.300	99.700	97.700	803,605
2026-06-18	97.000	99.300	94.900	97.900	95.936	740,022
2026-06-17	95.200	96.600	93.900	95.400	93.486	503,006
2026-06-16	98.900	101.50	95.100	95.100	93.192	939,004
2026-06-15	99.600	100.50	97.200	97.200	95.250	541,318
2026-06-12	99.000	99.500	96.200	97.300	97.300	660,016
2026-06-11	100.50	101.50	93.000	95.000	95.000	1,098,501
2026-06-10	101.00	103.50	99.300	99.300	99.300	1,224,267
2026-06-09	105.50	106.50	102.50	104.50	104.50	722,500
2026-06-08	98.600	103.50	98.600	103.00	103.00	1,014,126
2026-06-05	109.50	110.50	103.50	109.50	109.50	1,077,168
2026-06-04	119.50	120.00	109.50	109.50	109.50	4,115,060
2026-06-03	113.50	119.50	113.50	119.50	119.50	1,972,328
2026-06-02	110.00	115.00	107.00	109.00	109.00	1,942,710
2026-06-01	106.00	110.00	106.00	107.00	107.00	987,600
2026-05-29	106.00	109.00	106.00	107.50	107.50	700,413
2026-05-28	112.50	113.50	105.00	105.00	105.00	1,494,275
2026-05-27	118.50	118.50	109.50	113.00	113.00	2,005,279
2026-05-26	115.00	119.00	109.50	117.50	117.50	1,973,551
2026-05-25	114.50	115.50	112.50	114.00	114.00	1,585,552
2026-05-22	107.50	114.00	107.50	111.50	111.50	1,637,320
2026-05-21	104.50	108.00	103.50	105.00	105.00	1,157,101
2026-05-20	101.50	107.00	101.00	101.00	101.00	1,255,500
2026-05-19	105.00	107.50	100.50	101.50	101.50	1,093,503
2026-05-18	104.00	107.00	103.00	106.00	106.00	1,075,222
2026-05-15	116.00	116.50	108.50	109.00	109.00	2,099,105
2026-05-14	120.00	122.00	114.00	115.50	115.50	2,691,125
2026-05-13	120.00	127.00	118.00	118.00	118.00	7,246,748
2026-05-12	115.00	121.50	114.00	121.50	121.50	4,645,126
2026-05-11	109.00	114.00	107.00	110.50	110.50	1,584,304
2026-05-08	113.00	116.50	106.00	108.00	108.00	1,932,948
2026-05-07	115.00	118.50	111.00	114.00	114.00	2,078,570
2026-05-06	121.50	122.50	110.00	114.50	114.50	3,860,731
2026-05-05	117.00	121.50	115.50	120.00	120.00	2,934,494
2026-05-04	122.00	124.00	116.00	119.50	119.50	6,588,484
2026-04-30	110.00	118.50	110.00	118.50	118.50	4,201,005
2026-04-29	107.00	112.50	107.00	108.00	108.00	2,411,320
2026-04-28	103.00	109.50	102.50	108.50	108.50	2,505,124

← NewerPage 2 of 3 · 126 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.