Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	103.00	109.50	102.50	108.50	108.50	2,505,124
2026-04-27	108.00	111.00	100.00	103.00	103.00	3,207,465
2026-04-24	118.00	120.00	106.00	110.00	110.00	4,118,354
2026-04-23	127.50	133.50	112.50	117.50	117.50	6,720,011
2026-04-22	131.00	132.00	124.50	124.50	124.50	3,875,903
2026-04-21	130.50	139.00	128.50	133.50	133.50	8,880,620
2026-04-20	138.00	138.00	125.00	127.00	127.00	7,227,634
2026-04-17	123.00	125.50	119.00	125.50	125.50	5,791,036
2026-04-16	109.50	114.50	108.50	114.50	114.50	5,787,088
2026-04-15	95.800	104.50	95.700	104.50	104.50	8,387,072
2026-04-14	100.00	101.50	94.000	95.000	95.000	4,558,287
2026-04-13	101.00	103.00	98.900	99.000	99.000	4,273,401
2026-04-10	98.700	103.00	96.400	101.50	101.50	8,905,813
2026-04-09	97.900	102.00	96.000	97.900	97.900	6,424,979
2026-04-08	98.400	101.50	96.800	98.500	98.500	11,444,285
2026-04-07	91.600	95.700	87.800	95.500	95.500	4,763,287
2026-04-02	88.700	92.500	88.300	89.200	89.200	2,693,159
2026-04-01	91.000	91.900	86.700	87.000	87.000	1,659,146
2026-03-31	87.600	90.900	83.700	84.500	84.500	2,688,181
2026-03-30	91.500	93.000	86.100	89.200	89.200	2,407,730
2026-03-27	92.400	97.400	90.500	94.000	94.000	3,370,727
2026-03-26	95.400	101.00	93.500	95.600	95.600	10,681,127
2026-03-25	93.100	99.200	92.900	95.700	95.700	10,175,199
2026-03-24	100.00	103.50	89.400	90.500	90.500	31,492,114
2026-03-23	89.800	97.500	89.000	97.500	97.500	18,472,817
2026-03-20	84.800	88.700	84.600	88.700	88.700	8,750,182
2026-03-19	77.000	83.700	76.500	80.700	80.700	5,834,058
2026-03-18	76.500	78.400	74.500	77.300	77.300	2,522,308
2026-03-17	80.000	80.500	75.500	76.100	76.100	3,134,300
2026-03-16	83.500	85.300	77.700	79.000	79.000	4,405,088
2026-03-13	77.500	82.900	76.100	82.200	82.200	4,557,261
2026-03-12	77.100	81.900	77.000	78.200	78.200	3,870,261
2026-03-11	76.100	79.400	76.100	78.200	78.200	4,005,836
2026-03-10	73.000	75.500	71.800	74.200	74.200	2,691,502
2026-03-09	70.200	71.500	70.200	70.200	70.200	1,408,510
2026-03-06	75.200	78.200	74.100	78.000	78.000	3,353,247
2026-03-05	78.200	81.900	74.000	76.100	76.100	6,865,768
2026-03-04	82.500	83.100	74.800	74.800	74.800	7,716,637
2026-03-03	75.600	83.100	75.200	83.100	83.100	12,144,111
2026-03-02	70.500	77.000	70.100	75.600	75.600	4,816,308
2026-02-26	73.400	77.300	72.500	73.700	73.700	7,409,524
2026-02-25	71.800	74.300	69.300	73.000	73.000	5,881,217
2026-02-24	66.900	73.900	66.800	72.100	72.100	9,631,276
2026-02-23	66.400	69.500	66.200	67.300	67.300	3,733,207
2026-02-11	65.800	67.800	62.800	66.600	66.600	5,896,353
2026-02-10	61.700	65.100	60.600	64.400	64.400	2,954,494
2026-02-09	59.500	62.100	58.700	61.200	61.200	1,310,152
2026-02-06	63.000	63.000	58.300	58.600	58.600	1,497,312
2026-02-05	63.500	65.300	62.100	62.900	62.900	2,336,228
2026-02-04	63.000	64.400	62.400	63.300	63.300	1,240,480
2026-02-03	63.600	68.000	62.200	64.500	64.500	5,724,729
2026-02-02	59.000	64.500	56.900	62.700	62.700	4,779,286
2026-01-30	60.400	60.400	56.300	59.700	59.700	1,638,001
2026-01-29	62.900	64.000	60.200	60.700	60.700	1,820,001
2026-01-28	60.100	63.700	59.500	62.900	62.900	2,743,261
2026-01-27	59.300	61.800	58.600	58.600	58.600	1,250,014
2026-01-26	59.000	60.000	58.400	58.500	58.500	244,149
2026-01-23	60.100	60.100	58.900	59.000	59.000	282,030
2026-01-22	59.100	60.200	59.000	59.300	59.300	279,150
2026-01-21	59.400	60.400	58.400	58.400	58.400	497,003

← NewerPage 3 of 21 · 1,226 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.