Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	59.200	60.000	58.800	58.800	58.800	308,000
2025-10-22	61.000	61.600	59.700	59.700	59.700	631,000
2025-10-21	62.200	62.700	59.800	61.000	61.000	2,163,054
2025-10-20	56.200	61.200	56.200	61.200	61.200	2,256,024
2025-10-17	56.000	56.600	55.500	55.700	55.700	286,080
2025-10-16	55.900	57.300	55.900	56.600	56.600	316,500
2025-10-15	56.700	56.700	55.800	55.800	55.800	317,334
2025-10-14	58.000	58.200	56.000	56.000	56.000	434,002
2025-10-13	54.800	57.400	54.800	57.400	57.400	450,058
2025-10-09	61.000	61.200	59.300	59.400	59.400	377,090
2025-10-08	60.700	60.800	59.500	60.300	60.300	375,000
2025-10-07	60.600	62.600	60.400	61.000	61.000	977,151
2025-10-03	59.200	60.000	58.500	59.200	59.200	425,000
2025-10-02	59.600	60.400	58.700	59.100	59.100	558,024
2025-10-01	60.800	61.200	59.000	59.200	59.200	517,003
2025-09-30	60.100	60.100	58.800	60.000	60.000	517,020
2025-09-29	59.200	59.200	59.200	59.200	59.200	0
2025-09-26	61.500	61.500	58.300	59.200	59.200	845,250
2025-09-25	63.500	63.900	61.500	61.500	61.500	572,100
2025-09-24	64.000	64.800	62.400	63.500	63.500	632,003
2025-09-23	65.100	66.100	63.700	63.900	63.900	1,399,054
2025-09-22	64.800	65.600	63.600	64.500	64.500	836,002
2025-09-19	63.300	65.800	63.300	64.000	64.000	1,788,003
2025-09-18	64.500	64.600	62.200	63.000	63.000	820,100
2025-09-17	62.500	64.600	61.700	63.600	63.600	730,110
2025-09-16	62.200	62.900	61.600	62.900	62.900	580,085
2025-09-15	63.600	63.600	61.400	61.700	61.700	913,022
2025-09-12	65.500	68.500	63.400	63.800	63.800	2,224,439
2025-09-11	70.200	70.200	64.300	64.500	64.500	2,327,109
2025-09-10	68.400	68.700	67.200	67.500	67.500	730,001
2025-09-09	69.300	69.500	67.300	67.600	67.600	1,294,600
2025-09-08	68.000	70.300	67.600	68.600	68.600	3,120,601
2025-09-05	66.900	68.300	66.600	67.200	67.200	1,228,598
2025-09-04	68.500	69.500	66.100	66.200	66.200	1,447,187
2025-09-03	66.900	67.500	66.000	67.500	67.500	941,077
2025-09-02	68.000	68.900	65.600	66.800	66.800	1,499,135
2025-09-01	69.500	70.300	66.600	67.000	67.000	2,450,301
2025-08-29	68.200	74.300	68.200	70.300	70.300	10,971,514
2025-08-28	68.000	68.600	66.500	67.600	67.600	1,992,950
2025-08-27	67.200	68.900	66.500	68.400	68.400	2,624,928
2025-08-26	67.500	67.700	66.000	66.300	66.300	1,636,090
2025-08-25	66.100	68.600	65.700	66.800	66.800	3,533,278
2025-08-22	64.500	66.800	63.600	64.700	64.700	1,589,571
2025-08-21	62.800	66.400	62.800	64.200	64.200	2,629,505
2025-08-20	65.500	66.300	60.600	61.500	61.500	2,653,325
2025-08-19	69.600	69.700	66.000	66.000	66.000	3,419,738
2025-08-18	71.000	73.200	65.900	68.900	68.900	24,436,706
2025-08-15	66.100	68.500	64.400	68.500	68.500	6,209,209
2025-08-14	56.700	62.300	56.700	62.300	62.300	4,359,152
2025-08-13	56.900	57.700	55.500	56.700	56.700	1,419,525
2025-08-12	54.600	57.000	54.600	56.100	56.100	1,997,200
2025-08-11	54.900	54.900	53.100	54.100	54.100	622,025
2025-08-08	55.000	56.500	54.200	54.200	54.200	973,051
2025-08-07	55.700	56.500	54.500	54.900	54.900	621,451
2025-08-06	56.100	56.300	55.000	55.000	55.000	533,003
2025-08-05	55.900	56.400	54.600	55.700	55.700	867,050
2025-08-04	54.600	55.500	53.200	55.200	55.200	496,043
2025-08-01	54.200	54.200	54.200	54.200	54.200	649,458
2025-07-31	54.100	56.200	53.600	54.200	54.200	1,557,259
2025-07-30	54.100	54.400	52.500	53.300	53.300	755,468

← NewerPage 5 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.