Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	21.500	21.900	21.350	21.900	19.614	53,101
2022-02-22	21.600	21.750	21.300	21.750	19.480	81,050
2022-02-21	22.050	22.300	21.850	21.950	19.659	51,025
2022-02-18	21.950	22.050	21.750	22.050	19.749	38,040
2022-02-17	22.100	22.150	21.800	21.800	19.525	47,002
2022-02-16	22.250	22.250	21.950	22.050	19.749	32,062
2022-02-15	22.400	22.400	22.000	22.100	19.793	47,080
2022-02-14	22.300	22.350	21.650	22.350	20.017	74,005
2022-02-11	22.750	22.750	22.150	22.500	20.152	84,000
2022-02-10	22.800	22.800	22.500	22.650	20.286	39,003
2022-02-09	23.050	23.050	22.650	23.000	20.599	43,168
2022-02-08	21.900	22.800	21.900	22.800	20.420	107,150
2022-02-07	21.550	22.450	21.100	22.450	20.107	109,240
2022-01-26	20.350	21.200	20.200	21.000	18.808	178,000
2022-01-25	20.750	21.100	20.450	20.500	18.360	283,034
2022-01-24	21.450	21.600	20.800	21.400	19.166	133,153
2022-01-21	22.150	22.300	22.000	22.000	19.704	116,362
2022-01-20	22.300	22.500	22.100	22.350	20.017	48,002
2022-01-19	22.300	22.900	22.200	22.300	19.972	62,054
2022-01-18	22.800	22.950	22.500	22.750	20.375	67,002
2022-01-17	22.000	22.900	21.950	22.650	20.286	153,603
2022-01-14	22.500	22.500	21.500	22.150	19.838	293,080
2022-01-13	22.500	22.850	22.400	22.500	20.152	90,060
2022-01-12	23.050	23.050	22.550	22.750	20.375	61,550
2022-01-11	23.000	23.050	22.250	22.600	20.241	171,708
2022-01-10	22.500	23.150	22.350	22.950	20.555	112,230
2022-01-07	23.400	23.400	22.550	22.800	20.420	210,311
2022-01-06	23.200	23.800	23.100	23.150	20.734	213,228
2022-01-05	24.000	24.500	23.400	23.500	21.047	374,761
2022-01-04	24.250	24.500	24.000	24.000	21.495	130,767
2022-01-03	24.950	24.950	24.100	24.350	21.808	225,121
2021-12-30	25.200	25.200	24.550	24.600	22.032	178,320
2021-12-29	24.650	25.100	24.600	24.700	22.122	139,008
2021-12-28	25.250	25.350	24.550	24.650	22.077	260,024
2021-12-27	25.100	25.450	25.100	25.250	22.615	176,062
2021-12-24	25.800	25.800	25.050	25.050	22.435	167,225
2021-12-23	25.650	25.750	25.200	25.350	22.704	181,348
2021-12-22	25.350	26.050	24.600	25.650	22.973	576,379
2021-12-21	24.600	25.350	24.300	25.000	22.391	236,342
2021-12-20	24.800	24.850	24.100	24.300	21.764	252,292
2021-12-17	25.150	25.150	24.300	24.650	22.077	319,497
2021-12-16	26.200	26.200	25.200	25.300	22.659	347,461
2021-12-15	25.100	26.100	25.100	25.400	22.749	386,205
2021-12-14	26.300	26.650	24.900	25.050	22.435	986,270
2021-12-13	25.200	26.950	24.950	26.400	23.645	1,595,078
2021-12-10	25.000	25.150	24.250	24.850	22.256	597,705
2021-12-09	26.450	27.000	25.200	25.200	22.570	1,392,749
2021-12-08	27.000	27.350	25.950	26.000	23.286	2,174,375
2021-12-07	32.000	32.250	27.000	27.000	24.182	8,016,319
2021-12-06	26.650	29.350	26.300	29.350	26.287	3,286,456
2021-12-03	27.850	29.900	26.150	26.700	23.913	8,029,230
2021-12-02	25.700	27.200	25.600	27.200	24.361	2,203,155
2021-12-01	22.600	24.750	22.600	24.750	22.167	2,390,790
2021-11-30	22.250	23.950	21.900	22.500	20.152	569,023
2021-11-29	21.500	22.400	21.300	21.800	19.525	117,023
2021-11-26	22.650	22.650	21.700	21.850	19.569	187,379
2021-11-25	22.450	23.200	22.350	22.350	20.017	171,001
2021-11-24	21.900	22.300	21.850	22.300	19.972	82,000
2021-11-23	22.800	22.850	21.900	21.900	19.614	161,048
2021-11-22	22.300	22.850	22.300	22.700	20.331	175,050

← NewerPage 20 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.