Axcen Photonics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 63.000 | 63.200 | 59.900 | 61.000 | 61.000 | 1,010,055 |
| 2025-02-03 | 64.800 | 65.000 | 61.300 | 62.100 | 62.100 | 1,077,124 |
| 2025-01-22 | 66.600 | 67.600 | 65.700 | 67.200 | 67.200 | 2,542,000 |
| 2025-01-21 | 65.700 | 68.500 | 65.200 | 66.300 | 66.300 | 2,931,000 |
| 2025-01-20 | 66.600 | 66.900 | 65.300 | 66.000 | 66.000 | 1,093,000 |
| 2025-01-17 | 68.400 | 69.000 | 65.800 | 66.000 | 66.000 | 3,125,000 |
| 2025-01-16 | 66.700 | 70.500 | 65.600 | 69.100 | 69.100 | 7,710,000 |
| 2025-01-15 | 65.700 | 67.900 | 64.400 | 64.500 | 64.500 | 3,804,000 |
| 2025-01-14 | 65.700 | 67.200 | 65.300 | 65.400 | 65.400 | 1,688,000 |
| 2025-01-13 | 68.300 | 70.500 | 63.800 | 66.000 | 66.000 | 7,438,000 |
| 2025-01-10 | 64.400 | 70.600 | 64.400 | 70.600 | 70.600 | 8,356,000 |
| 2025-01-09 | 66.500 | 67.100 | 64.200 | 64.200 | 64.200 | 1,544,000 |
| 2025-01-08 | 68.400 | 69.200 | 65.300 | 67.000 | 67.000 | 1,850,000 |
| 2025-01-07 | 70.500 | 70.700 | 68.800 | 68.800 | 68.800 | 1,149,000 |
| 2025-01-06 | 70.200 | 70.800 | 68.500 | 70.800 | 70.800 | 962,000 |
| 2025-01-03 | 69.000 | 71.300 | 68.500 | 68.900 | 68.900 | 1,794,000 |
| 2025-01-02 | 69.500 | 70.800 | 68.500 | 68.500 | 68.500 | 881,000 |
| 2024-12-31 | 67.800 | 69.800 | 67.800 | 69.500 | 69.500 | 661,000 |
| 2024-12-30 | 69.200 | 70.300 | 68.000 | 68.200 | 68.200 | 861,000 |
| 2024-12-27 | 71.000 | 71.900 | 69.000 | 69.000 | 69.000 | 1,141,000 |
| 2024-12-26 | 72.200 | 72.500 | 70.800 | 70.800 | 70.800 | 1,293,000 |
| 2024-12-25 | 69.000 | 72.800 | 68.900 | 72.200 | 72.200 | 3,291,000 |
| 2024-12-24 | 71.600 | 72.200 | 67.800 | 68.300 | 68.300 | 1,956,000 |
| 2024-12-23 | 72.100 | 72.800 | 70.700 | 70.700 | 70.700 | 903,000 |
| 2024-12-20 | 71.800 | 73.000 | 70.700 | 71.000 | 71.000 | 1,641,000 |
| 2024-12-19 | 70.600 | 72.600 | 70.600 | 71.700 | 71.700 | 1,446,000 |
| 2024-12-18 | 72.600 | 73.000 | 70.700 | 72.300 | 72.300 | 1,868,000 |
| 2024-12-17 | 72.000 | 73.400 | 71.300 | 73.300 | 73.300 | 1,827,000 |
| 2024-12-16 | 78.800 | 79.800 | 71.500 | 72.000 | 72.000 | 4,942,000 |
| 2024-12-13 | 77.500 | 81.000 | 77.500 | 78.900 | 78.900 | 6,150,000 |
| 2024-12-12 | 78.000 | 81.000 | 77.500 | 78.000 | 78.000 | 3,974,000 |
| 2024-12-11 | 75.900 | 77.800 | 75.900 | 77.300 | 77.300 | 1,633,000 |
| 2024-12-10 | 78.600 | 80.000 | 76.000 | 76.200 | 76.200 | 3,240,000 |
| 2024-12-09 | 78.900 | 81.000 | 77.600 | 79.400 | 79.400 | 3,178,000 |
| 2024-12-06 | 80.900 | 81.000 | 78.700 | 78.900 | 78.900 | 3,022,000 |
| 2024-12-05 | 85.000 | 85.000 | 80.000 | 80.800 | 80.800 | 7,359,000 |
| 2024-12-04 | 81.300 | 84.500 | 80.200 | 83.000 | 83.000 | 19,163,000 |
| 2024-12-03 | 77.200 | 80.900 | 77.100 | 79.800 | 79.800 | 10,448,000 |
| 2024-12-02 | 75.200 | 78.000 | 75.200 | 76.500 | 76.500 | 8,717,000 |
| 2024-11-29 | 77.900 | 78.700 | 74.000 | 75.000 | 75.000 | 17,250,000 |
| 2024-11-28 | 73.100 | 80.300 | 72.000 | 80.300 | 80.300 | 10,396,000 |
| 2024-11-27 | 75.300 | 76.400 | 73.000 | 73.000 | 73.000 | 2,987,000 |
| 2024-11-26 | 75.000 | 75.300 | 73.000 | 75.300 | 75.300 | 2,348,000 |
| 2024-11-25 | 72.000 | 78.500 | 72.000 | 75.300 | 75.300 | 8,932,000 |
| 2024-11-22 | 72.500 | 73.300 | 71.100 | 71.400 | 71.400 | 1,781,000 |
| 2024-11-21 | 72.200 | 74.200 | 71.500 | 71.900 | 71.900 | 1,738,000 |
| 2024-11-20 | 75.000 | 76.400 | 72.400 | 72.700 | 72.700 | 3,252,629 |
| 2024-11-19 | 73.100 | 75.300 | 72.600 | 74.600 | 74.600 | 2,948,000 |
| 2024-11-18 | 75.000 | 75.500 | 72.500 | 72.600 | 72.600 | 2,108,000 |
| 2024-11-15 | 78.500 | 80.200 | 75.000 | 75.600 | 75.600 | 5,549,000 |
| 2024-11-14 | 79.200 | 81.800 | 77.800 | 77.900 | 77.900 | 6,134,000 |
| 2024-11-13 | 80.000 | 81.500 | 77.600 | 79.200 | 79.200 | 5,582,000 |
| 2024-11-12 | 81.000 | 81.300 | 79.000 | 79.000 | 79.000 | 4,498,000 |
| 2024-11-11 | 82.000 | 84.000 | 80.800 | 81.500 | 81.500 | 7,441,000 |
| 2024-11-08 | 81.500 | 85.400 | 78.900 | 82.600 | 82.600 | 16,868,000 |
| 2024-11-07 | 82.200 | 84.600 | 80.500 | 80.500 | 80.500 | 9,197,000 |
| 2024-11-06 | 82.300 | 83.700 | 81.300 | 81.300 | 81.300 | 6,839,000 |
| 2024-11-05 | 85.900 | 86.700 | 81.400 | 82.300 | 82.300 | 41,325,000 |
| 2024-11-04 | 74.500 | 82.800 | 73.300 | 82.800 | 82.800 | 13,411,000 |
| 2024-11-01 | 70.300 | 77.500 | 70.300 | 75.300 | 75.300 | 8,974,000 |
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.