Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	58.800	60.600	58.800	59.400	59.400	689,021
2026-01-19	59.800	59.800	58.800	58.800	58.800	344,031
2026-01-16	59.100	59.700	58.500	59.100	59.100	285,540
2026-01-15	59.200	59.200	58.300	58.800	58.800	226,020
2026-01-14	58.000	59.500	58.000	59.000	59.000	392,023
2026-01-13	59.500	59.500	57.500	57.700	57.700	429,000
2026-01-12	59.000	59.700	59.000	59.200	59.200	199,005
2026-01-09	58.600	59.400	58.000	58.800	58.800	213,020
2026-01-08	59.600	59.900	58.600	58.600	58.600	334,442
2026-01-07	59.800	60.600	59.600	59.600	59.600	432,080
2026-01-06	60.700	60.700	58.900	59.300	59.300	530,045
2026-01-05	63.500	63.500	59.500	60.500	60.500	845,040
2026-01-02	62.600	63.300	62.100	62.400	62.400	390,002
2025-12-31	61.900	63.500	61.900	62.100	62.100	491,199
2025-12-30	62.200	62.900	61.300	61.600	61.600	596,391
2025-12-29	64.800	64.800	62.400	62.800	62.800	860,879
2025-12-26	66.200	66.500	64.700	64.800	64.800	732,103
2025-12-24	65.900	66.800	64.800	65.300	65.300	1,140,003
2025-12-23	65.100	67.300	64.700	65.300	65.300	1,542,132
2025-12-22	64.000	65.400	63.800	64.700	64.700	837,070
2025-12-19	63.800	65.200	62.800	63.200	63.200	849,053
2025-12-18	63.100	64.000	62.600	62.600	62.600	450,007
2025-12-17	63.500	65.100	63.500	63.600	63.600	789,002
2025-12-16	65.200	65.500	62.600	63.500	63.500	1,040,029
2025-12-15	64.800	67.300	64.800	65.600	65.600	1,137,126
2025-12-12	66.800	67.400	65.700	67.000	67.000	1,486,499
2025-12-11	67.900	69.700	66.500	66.500	66.500	3,934,098
2025-12-10	65.200	69.200	65.200	67.800	67.800	4,576,398
2025-12-09	65.100	69.600	64.800	66.600	66.600	5,079,433
2025-12-08	66.100	67.400	64.700	64.900	64.900	2,613,810
2025-12-05	64.800	65.900	64.200	65.600	65.600	1,532,058
2025-12-04	65.000	66.100	64.300	65.500	65.500	2,885,490
2025-12-03	62.200	67.600	62.000	65.300	65.300	9,317,330
2025-12-02	62.300	62.300	60.800	61.500	61.500	1,094,009
2025-12-01	64.200	64.600	62.600	62.600	62.600	1,920,013
2025-11-28	60.800	65.400	60.100	63.600	63.600	4,251,310
2025-11-27	61.600	63.800	60.200	61.100	61.100	5,049,015
2025-11-26	58.500	63.000	58.300	61.100	61.100	3,464,256
2025-11-25	55.700	59.600	55.600	57.700	57.700	2,344,051
2025-11-24	53.900	55.500	53.500	54.200	54.200	280,003
2025-11-21	54.100	54.300	52.100	52.800	52.800	291,002
2025-11-20	55.100	57.200	54.800	55.400	55.400	340,085
2025-11-19	55.100	55.200	53.600	53.600	53.600	239,003
2025-11-18	57.200	57.300	55.100	55.100	55.100	286,003
2025-11-17	57.500	57.900	56.300	56.800	56.800	246,009
2025-11-14	57.100	58.400	56.700	56.800	56.800	254,001
2025-11-13	58.500	59.600	57.700	58.500	58.500	284,002
2025-11-12	57.200	59.500	57.000	58.500	58.500	569,102
2025-11-11	57.100	58.200	56.500	56.500	56.500	285,012
2025-11-10	56.600	57.100	54.700	56.800	56.800	245,600
2025-11-07	55.400	57.700	55.400	56.000	56.000	433,955
2025-11-06	56.000	56.000	54.900	55.400	55.400	212,013
2025-11-05	54.900	55.100	54.000	54.700	54.700	274,000
2025-11-04	56.800	57.200	55.500	55.500	55.500	379,002
2025-11-03	57.700	58.100	56.800	57.200	57.200	252,110
2025-10-31	58.500	59.100	57.500	57.500	57.500	457,011
2025-10-30	61.100	61.700	58.100	58.200	58.200	654,061
2025-10-29	60.600	61.300	60.100	60.500	60.500	694,036
2025-10-28	58.900	61.300	58.200	59.700	59.700	1,139,051
2025-10-27	59.500	60.000	58.800	58.900	58.900	368,046

← NewerPage 4 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.