Axcen Photonics Corporation (TPEX:6530)
Taiwan · Delayed Price · Currency is TWD 59.30
+0.90 (1.54%)
Jan 22, 2026, 1:30 PM CST
Axcen Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 59.10 | 60.20 | 59.00 | 59.30 | 59.30 | 1.54% | 273,396 |
| Jan 21, 2026 | 59.40 | 60.40 | 58.40 | 58.40 | 58.40 | -1.68% | 501,433 |
| Jan 20, 2026 | 58.80 | 60.60 | 58.80 | 59.40 | 59.40 | 1.02% | 693,188 |
| Jan 19, 2026 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | -0.51% | 347,875 |
| Jan 16, 2026 | 59.10 | 59.70 | 58.50 | 59.10 | 59.10 | 0.51% | 287,187 |
| Jan 15, 2026 | 59.20 | 59.20 | 58.30 | 58.80 | 58.80 | -0.34% | 228,015 |
| Jan 14, 2026 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | 2.25% | 395,269 |
| Jan 13, 2026 | 59.50 | 59.50 | 57.50 | 57.70 | 57.70 | -2.53% | 433,703 |
| Jan 12, 2026 | 59.00 | 59.70 | 59.00 | 59.20 | 59.20 | 0.68% | 201,914 |
| Jan 9, 2026 | 58.60 | 59.40 | 58.00 | 58.80 | 58.80 | 0.34% | 215,288 |
| Jan 8, 2026 | 59.60 | 59.90 | 58.60 | 58.60 | 58.60 | -1.68% | 338,422 |
| Jan 7, 2026 | 59.80 | 60.60 | 59.60 | 59.60 | 59.60 | 0.51% | 434,547 |
| Jan 6, 2026 | 60.70 | 60.70 | 58.90 | 59.30 | 59.30 | -1.98% | 538,660 |
| Jan 5, 2026 | 63.50 | 63.50 | 59.50 | 60.50 | 60.50 | -3.04% | 854,888 |
| Jan 2, 2026 | 62.60 | 63.30 | 62.10 | 62.40 | 62.40 | 0.48% | 395,141 |
| Dec 31, 2025 | 61.90 | 63.50 | 61.90 | 62.10 | 62.10 | 0.81% | 494,752 |
| Dec 30, 2025 | 62.20 | 62.90 | 61.30 | 61.60 | 61.60 | -1.91% | 601,895 |
| Dec 29, 2025 | 64.80 | 64.80 | 62.40 | 62.80 | 62.80 | -3.09% | 872,743 |
| Dec 26, 2025 | 66.20 | 66.50 | 64.70 | 64.80 | 64.80 | -0.77% | 737,234 |
| Dec 24, 2025 | 65.90 | 66.80 | 64.80 | 65.30 | 65.30 | - | 1,146,371 |
| Dec 23, 2025 | 65.10 | 67.30 | 64.70 | 65.30 | 65.30 | 0.93% | 1,552,440 |
| Dec 22, 2025 | 64.00 | 65.40 | 63.80 | 64.70 | 64.70 | 2.37% | 842,782 |
| Dec 19, 2025 | 63.80 | 65.20 | 62.80 | 63.20 | 63.20 | 0.96% | 852,951 |
| Dec 18, 2025 | 63.10 | 64.00 | 62.60 | 62.60 | 62.60 | -1.57% | 456,394 |
| Dec 17, 2025 | 63.50 | 65.10 | 63.50 | 63.60 | 63.60 | 0.16% | 796,449 |
| Dec 16, 2025 | 65.20 | 65.50 | 62.60 | 63.50 | 63.50 | -3.20% | 1,048,365 |
| Dec 15, 2025 | 64.80 | 67.30 | 64.80 | 65.60 | 65.60 | -2.09% | 1,145,897 |
| Dec 12, 2025 | 66.80 | 67.40 | 65.70 | 67.00 | 67.00 | 0.75% | 1,500,479 |
| Dec 11, 2025 | 67.90 | 69.70 | 66.50 | 66.50 | 66.50 | -1.92% | 3,950,657 |
| Dec 10, 2025 | 65.20 | 69.20 | 65.20 | 67.80 | 67.80 | 1.80% | 4,596,458 |
| Dec 9, 2025 | 65.10 | 69.60 | 64.80 | 66.60 | 66.60 | 2.62% | 5,101,541 |
| Dec 8, 2025 | 66.10 | 67.40 | 64.70 | 64.90 | 64.90 | -1.07% | 2,627,785 |
| Dec 5, 2025 | 64.80 | 65.90 | 64.20 | 65.60 | 65.60 | 0.15% | 1,541,746 |
| Dec 4, 2025 | 65.00 | 66.10 | 64.30 | 65.50 | 65.50 | 0.31% | 2,900,120 |
| Dec 3, 2025 | 62.20 | 67.60 | 62.00 | 65.30 | 65.30 | 6.18% | 9,351,183 |
| Dec 2, 2025 | 62.30 | 62.30 | 60.80 | 61.50 | 61.50 | -1.76% | 1,101,111 |
| Dec 1, 2025 | 64.20 | 64.60 | 62.60 | 62.60 | 62.60 | -1.57% | 1,929,525 |
| Nov 28, 2025 | 60.80 | 65.40 | 60.10 | 63.60 | 63.60 | 4.09% | 4,270,106 |
| Nov 27, 2025 | 61.60 | 63.80 | 60.20 | 61.10 | 61.10 | - | 5,065,731 |
| Nov 26, 2025 | 58.50 | 63.00 | 58.30 | 61.10 | 61.10 | 5.89% | 3,475,852 |
| Nov 25, 2025 | 55.70 | 59.60 | 55.60 | 57.70 | 57.70 | 6.46% | 2,355,737 |
| Nov 24, 2025 | 53.90 | 55.50 | 53.50 | 54.20 | 54.20 | 2.65% | 282,074 |
| Nov 21, 2025 | 54.10 | 54.30 | 52.10 | 52.80 | 52.80 | -4.69% | 291,762 |
| Nov 20, 2025 | 55.10 | 57.20 | 54.80 | 55.40 | 55.40 | 3.36% | 341,036 |
| Nov 19, 2025 | 55.10 | 55.20 | 53.60 | 53.60 | 53.60 | -2.72% | 240,777 |
| Nov 18, 2025 | 57.20 | 57.30 | 55.10 | 55.10 | 55.10 | -2.99% | 287,077 |
| Nov 17, 2025 | 57.50 | 57.90 | 56.30 | 56.80 | 56.80 | - | 247,169 |
| Nov 14, 2025 | 57.10 | 58.40 | 56.70 | 56.80 | 56.80 | -2.91% | 256,147 |
| Nov 13, 2025 | 58.50 | 59.60 | 57.70 | 58.50 | 58.50 | - | 287,304 |
| Nov 12, 2025 | 57.20 | 59.50 | 57.00 | 58.50 | 58.50 | 3.54% | 572,691 |