Axcen Photonics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	51.800	51.800	48.500	49.750	49.750	596,096
2025-05-02	53.100	53.600	51.700	51.900	51.900	652,102
2025-04-30	54.800	54.800	51.800	51.900	51.900	997,083
2025-04-29	54.600	54.700	53.500	54.500	54.500	1,625,151
2025-04-28	55.400	56.300	53.500	53.600	53.600	5,352,199
2025-04-25	52.100	55.100	51.300	55.100	55.100	2,650,200
2025-04-24	53.500	53.500	49.600	50.100	50.100	4,350,201
2025-04-23	48.650	48.650	48.600	48.650	48.650	330,000
2025-04-22	41.000	45.150	39.950	44.250	44.250	1,416,067
2025-04-21	43.900	44.850	41.750	41.750	41.750	321,407
2025-04-18	44.600	44.650	43.150	43.700	43.700	152,117
2025-04-17	44.300	44.500	43.100	43.700	43.700	179,061
2025-04-16	45.800	45.800	44.100	44.100	44.100	289,085
2025-04-15	43.600	46.000	42.900	45.550	45.550	615,128
2025-04-14	43.100	44.800	42.500	42.650	42.650	389,018
2025-04-11	38.000	41.900	37.850	41.900	41.900	586,015
2025-04-10	41.850	42.050	41.000	42.050	42.050	521,000
2025-04-09	38.250	39.100	38.250	38.250	38.250	846,012
2025-04-08	42.500	42.500	42.500	42.500	42.500	154,001
2025-04-07	47.200	47.200	47.200	47.200	47.200	20,007
2025-04-02	52.700	53.000	51.900	52.400	52.400	122,050
2025-04-01	52.000	53.200	51.600	52.600	52.600	307,053
2025-03-31	52.200	53.800	50.800	51.200	51.200	516,064
2025-03-28	56.600	57.000	54.300	54.900	54.900	590,183
2025-03-27	59.800	59.800	57.400	57.500	57.500	201,100
2025-03-26	60.500	60.700	59.300	60.000	60.000	156,007
2025-03-25	61.400	61.400	59.700	59.800	59.800	240,014
2025-03-24	60.600	61.400	59.800	60.100	60.100	263,050
2025-03-21	60.700	61.300	60.200	60.400	60.400	224,007
2025-03-20	60.800	61.700	60.400	60.700	60.700	325,005
2025-03-19	60.700	61.800	59.400	59.800	59.800	263,033
2025-03-18	60.800	61.400	60.200	60.500	60.500	230,019
2025-03-17	60.300	61.900	60.200	60.500	60.500	484,051
2025-03-14	58.800	59.800	58.000	59.300	59.300	269,100
2025-03-13	59.900	61.000	58.700	58.700	58.700	318,201
2025-03-12	58.100	61.000	58.100	59.400	59.400	496,120
2025-03-11	57.100	58.800	56.100	58.100	58.100	317,161
2025-03-10	60.000	60.000	58.500	59.000	59.000	249,012
2025-03-07	59.400	60.800	58.600	58.800	58.800	300,545
2025-03-06	61.800	61.900	60.300	60.300	60.300	238,177
2025-03-05	62.300	62.600	61.300	61.300	61.300	344,035
2025-03-04	59.800	61.600	58.100	61.500	61.500	418,340
2025-03-03	60.800	61.400	59.500	60.300	60.300	403,361
2025-02-27	62.700	63.000	60.600	61.000	61.000	482,100
2025-02-26	62.500	62.900	61.900	62.100	62.100	900,111
2025-02-25	63.500	63.500	61.500	61.600	61.600	893,068
2025-02-24	64.700	64.700	63.700	64.000	64.000	380,060
2025-02-21	65.600	66.100	64.400	64.900	64.900	537,035
2025-02-20	67.200	67.700	65.200	65.300	65.300	666,200
2025-02-19	66.300	67.500	65.800	66.800	66.800	685,080
2025-02-18	66.300	66.800	65.500	66.100	66.100	394,121
2025-02-17	65.900	67.000	65.900	65.900	65.900	512,307
2025-02-14	66.300	66.900	64.900	65.500	65.500	529,095
2025-02-13	66.100	66.900	65.500	66.300	66.300	733,067
2025-02-12	67.900	68.400	64.600	66.300	66.300	1,339,080
2025-02-11	67.500	69.400	67.300	67.300	67.300	1,908,100
2025-02-10	67.500	68.200	66.300	67.400	67.400	1,948,067
2025-02-07	63.400	68.900	62.700	66.900	66.900	2,152,765
2025-02-06	62.700	64.600	62.500	63.500	63.500	987,056
2025-02-05	62.600	63.300	62.000	62.300	62.300	679,053

← NewerPage 7 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.