Axcen Photonics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 0 |
| 2024-10-30 | 76.000 | 76.400 | 72.300 | 73.400 | 73.400 | 4,528,000 |
| 2024-10-29 | 74.800 | 76.400 | 73.500 | 75.500 | 75.500 | 6,052,000 |
| 2024-10-28 | 82.100 | 82.400 | 74.800 | 74.800 | 74.800 | 9,769,000 |
| 2024-10-25 | 80.600 | 85.600 | 79.600 | 82.100 | 82.100 | 13,877,000 |
| 2024-10-24 | 84.000 | 84.000 | 79.200 | 79.600 | 79.600 | 6,917,000 |
| 2024-10-23 | 80.800 | 87.500 | 80.600 | 83.800 | 83.800 | 15,324,000 |
| 2024-10-22 | 79.600 | 82.400 | 79.300 | 80.400 | 80.400 | 5,956,000 |
| 2024-10-21 | 80.300 | 81.600 | 79.300 | 79.300 | 79.300 | 4,509,000 |
| 2024-10-18 | 84.200 | 84.800 | 78.900 | 79.200 | 79.200 | 10,703,000 |
| 2024-10-17 | 84.100 | 86.900 | 82.700 | 83.500 | 83.500 | 17,868,000 |
| 2024-10-16 | 80.400 | 86.200 | 79.700 | 84.800 | 84.800 | 19,286,000 |
| 2024-10-15 | 84.000 | 86.200 | 78.500 | 82.000 | 82.000 | 21,249,000 |
| 2024-10-14 | 79.500 | 88.200 | 76.600 | 83.800 | 83.800 | 22,696,000 |
| 2024-10-11 | 82.000 | 85.400 | 79.000 | 80.300 | 80.300 | 18,646,000 |
| 2024-10-09 | 82.000 | 89.000 | 81.000 | 81.900 | 81.900 | 34,177,000 |
| 2024-10-08 | 87.400 | 87.400 | 81.100 | 81.100 | 81.100 | 31,988,000 |
| 2024-10-07 | 81.600 | 85.500 | 79.200 | 85.500 | 85.500 | 16,818,000 |
| 2024-10-04 | 74.400 | 77.800 | 74.200 | 77.800 | 77.800 | 17,871,000 |
| 2024-10-03 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 0 |
| 2024-10-02 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 0 |
| 2024-10-01 | 64.600 | 70.800 | 64.000 | 70.800 | 70.800 | 33,503,000 |
| 2024-09-30 | 63.800 | 66.600 | 63.500 | 64.400 | 64.400 | 15,849,000 |
| 2024-09-27 | 62.300 | 66.600 | 62.000 | 64.000 | 64.000 | 26,881,000 |
| 2024-09-26 | 60.000 | 60.800 | 59.100 | 60.600 | 60.600 | 2,178,000 |
| 2024-09-25 | 60.000 | 61.000 | 59.000 | 59.700 | 59.700 | 2,807,000 |
| 2024-09-24 | 62.500 | 63.800 | 59.200 | 59.400 | 59.400 | 5,696,000 |
| 2024-09-23 | 61.900 | 64.400 | 61.800 | 62.400 | 62.400 | 5,550,000 |
| 2024-09-20 | 65.600 | 65.600 | 61.500 | 61.500 | 61.500 | 5,443,000 |
| 2024-09-19 | 64.100 | 65.000 | 62.300 | 64.500 | 64.500 | 8,027,000 |
| 2024-09-18 | 66.800 | 68.900 | 64.000 | 64.000 | 64.000 | 20,966,000 |
| 2024-09-16 | 66.100 | 68.600 | 63.800 | 66.600 | 66.600 | 24,463,000 |
| 2024-09-13 | 63.900 | 66.000 | 62.200 | 64.500 | 64.500 | 24,657,000 |
| 2024-09-12 | 62.700 | 66.000 | 60.600 | 63.500 | 63.500 | 58,721,000 |
| 2024-09-11 | 57.000 | 61.100 | 55.200 | 61.100 | 61.100 | 30,299,000 |
| 2024-09-10 | 56.800 | 59.800 | 54.900 | 55.600 | 55.600 | 22,731,000 |
| 2024-09-09 | 49.450 | 55.000 | 49.450 | 54.400 | 54.400 | 6,779,000 |
| 2024-09-06 | 52.000 | 53.000 | 50.400 | 50.400 | 50.400 | 2,995,000 |
| 2024-09-05 | 54.400 | 55.000 | 52.000 | 52.000 | 52.000 | 8,311,000 |
| 2024-09-04 | 48.600 | 55.500 | 48.250 | 53.300 | 53.300 | 10,456,000 |
| 2024-09-03 | 51.000 | 53.000 | 50.900 | 51.900 | 51.900 | 4,704,000 |
| 2024-09-02 | 51.200 | 54.100 | 50.400 | 51.400 | 51.400 | 11,361,000 |
| 2024-08-30 | 47.300 | 50.800 | 47.000 | 49.250 | 49.250 | 3,072,000 |
| 2024-08-29 | 46.350 | 47.750 | 45.600 | 47.000 | 47.000 | 1,006,000 |
| 2024-08-28 | 46.050 | 48.500 | 46.050 | 46.250 | 46.250 | 1,866,000 |
| 2024-08-27 | 46.350 | 46.950 | 45.750 | 46.000 | 46.000 | 467,000 |
| 2024-08-26 | 46.300 | 46.350 | 45.300 | 45.550 | 45.550 | 401,000 |
| 2024-08-23 | 45.000 | 46.650 | 45.000 | 46.100 | 46.100 | 680,000 |
| 2024-08-22 | 47.150 | 47.300 | 45.800 | 45.900 | 45.900 | 823,000 |
| 2024-08-21 | 45.800 | 47.800 | 45.300 | 46.900 | 46.900 | 1,933,000 |
| 2024-08-20 | 44.350 | 47.800 | 43.650 | 46.350 | 46.350 | 3,331,000 |
| 2024-08-19 | 42.300 | 44.850 | 41.750 | 43.650 | 43.650 | 1,107,000 |
| 2024-08-16 | 42.100 | 42.500 | 41.650 | 42.100 | 42.100 | 312,000 |
| 2024-08-15 | 41.350 | 41.550 | 40.500 | 41.400 | 41.400 | 265,000 |
| 2024-08-14 | 41.350 | 41.700 | 40.800 | 41.100 | 41.100 | 291,000 |
| 2024-08-13 | 40.750 | 41.300 | 40.200 | 41.000 | 41.000 | 205,000 |
| 2024-08-12 | 40.900 | 41.600 | 40.450 | 40.900 | 40.900 | 391,000 |
| 2024-08-09 | 41.400 | 41.900 | 40.500 | 40.600 | 40.600 | 496,000 |
| 2024-08-08 | 41.050 | 42.150 | 40.000 | 40.550 | 40.550 | 544,000 |
| 2024-08-07 | 38.100 | 41.050 | 38.000 | 41.050 | 41.050 | 625,000 |
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.