Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	56.000	56.000	53.800	53.800	53.800	1,419,985
2025-07-28	57.100	57.200	54.700	56.100	56.100	1,285,038
2025-07-25	56.700	57.400	55.700	56.800	56.800	1,337,101
2025-07-24	57.600	59.200	56.600	56.600	56.600	2,889,362
2025-07-23	57.500	58.800	56.100	57.200	57.200	4,159,017
2025-07-22	56.000	61.200	55.600	57.200	57.200	9,922,739
2025-07-21	56.000	56.600	54.200	55.700	55.700	1,944,295
2025-07-18	58.800	58.800	56.000	56.000	56.000	2,319,104
2025-07-17	58.600	59.100	57.200	58.400	58.400	4,673,460
2025-07-16	56.900	59.700	55.000	57.200	57.200	9,289,000
2025-07-15	51.800	56.200	51.800	56.200	56.200	2,718,124
2025-07-14	52.500	52.500	50.900	51.100	51.100	336,067
2025-07-11	52.500	53.500	52.000	52.600	52.600	429,112
2025-07-10	52.600	53.800	51.700	52.700	52.700	1,035,062
2025-07-09	50.800	53.300	50.800	52.300	52.300	817,135
2025-07-08	49.950	51.700	49.250	51.200	51.200	424,267
2025-07-07	50.500	50.700	49.100	50.000	50.000	376,152
2025-07-04	52.300	53.300	50.700	50.800	50.800	964,225
2025-07-03	52.100	52.600	51.800	52.100	52.100	425,079
2025-07-02	50.700	52.600	50.300	51.500	51.500	820,041
2025-07-01	50.300	54.000	50.300	50.800	50.800	1,622,060
2025-06-30	51.500	51.500	50.100	50.400	50.400	478,006
2025-06-27	52.400	52.500	50.900	51.200	51.200	520,033
2025-06-26	52.900	54.100	51.800	51.800	51.800	1,855,110
2025-06-25	53.500	53.900	51.600	52.200	52.200	2,357,200
2025-06-24	49.000	52.800	48.600	52.800	52.800	2,737,010
2025-06-23	49.100	49.150	46.750	48.000	48.000	1,232,126
2025-06-20	53.900	54.300	50.000	50.500	50.500	2,392,165
2025-06-19	51.100	55.500	50.600	52.600	52.600	3,364,032
2025-06-18	50.700	51.500	50.500	50.500	50.500	405,070
2025-06-17	53.600	54.000	52.100	52.600	51.050	1,169,022
2025-06-16	50.000	53.800	49.300	52.900	51.341	1,497,036
2025-06-13	51.600	51.600	49.500	49.500	48.041	424,100
2025-06-12	52.000	52.700	51.300	51.700	50.177	541,011
2025-06-11	50.800	53.500	50.500	52.600	52.600	1,730,090
2025-06-10	49.400	50.300	49.200	49.800	49.800	269,000
2025-06-09	49.500	51.900	49.000	49.000	49.000	948,022
2025-06-06	49.350	51.500	48.850	49.500	49.500	680,024
2025-06-05	48.400	49.550	48.400	49.400	49.400	162,085
2025-06-04	47.600	49.200	47.600	48.800	48.800	191,000
2025-06-03	49.100	49.100	47.800	47.800	47.800	111,204
2025-06-02	49.100	49.100	47.450	48.400	48.400	184,031
2025-05-29	48.850	49.650	48.250	49.500	49.500	254,046
2025-05-28	48.500	49.000	48.000	48.500	48.500	172,051
2025-05-27	48.550	49.550	48.150	48.200	48.200	255,018
2025-05-26	49.300	49.800	49.050	49.100	49.100	183,067
2025-05-23	49.500	50.700	49.500	49.500	49.500	88,099
2025-05-22	49.750	49.750	48.950	49.400	49.400	282,404
2025-05-21	49.900	50.600	49.900	50.000	50.000	174,032
2025-05-20	50.700	51.400	49.850	49.900	49.900	285,000
2025-05-19	52.400	52.400	50.200	50.200	50.200	410,130
2025-05-16	52.700	53.000	52.300	52.300	52.300	317,020
2025-05-15	54.000	54.000	52.500	52.600	52.600	510,010
2025-05-14	52.700	55.200	52.700	54.000	54.000	2,290,120
2025-05-13	54.500	54.700	52.200	52.600	52.600	751,055
2025-05-12	53.000	54.100	52.300	52.500	52.500	858,223
2025-05-09	51.700	53.000	51.100	52.000	52.000	1,301,050
2025-05-08	50.800	51.200	50.100	51.100	51.100	289,075
2025-05-07	50.500	51.500	48.900	49.900	49.900	721,050
2025-05-06	49.350	51.000	48.900	49.800	49.800	341,061

← NewerPage 6 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.