Axcen Photonics Corporation (TPEX:6530)
Taiwan · Delayed Price · Currency is TWD 97.90
+2.50 (2.62%)
Jun 18, 2026, 1:30 PM CST
Axcen Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 97.00 | 99.30 | 94.90 | 97.90 | 97.90 | 2.62% | 747,619 |
| Jun 17, 2026 | 95.20 | 96.60 | 93.90 | 95.40 | 95.40 | 0.32% | 509,608 |
| Jun 16, 2026 | 98.90 | 101.50 | 95.10 | 95.10 | 95.10 | -2.16% | 951,952 |
| Jun 15, 2026 | 99.60 | 100.50 | 97.20 | 97.20 | 97.20 | -0.10% | 553,621 |
| Jun 12, 2026 | 99.00 | 99.50 | 96.20 | 97.30 | 97.30 | 2.42% | 668,973 |
| Jun 11, 2026 | 100.50 | 101.50 | 93.00 | 95.00 | 95.00 | -4.33% | 1,115,275 |
| Jun 10, 2026 | 101.00 | 103.50 | 99.30 | 99.30 | 99.30 | -4.98% | 1,245,701 |
| Jun 9, 2026 | 105.50 | 106.50 | 102.50 | 104.50 | 104.50 | 1.46% | 733,584 |
| Jun 8, 2026 | 98.60 | 103.50 | 98.60 | 103.00 | 103.00 | -5.94% | 1,026,773 |
| Jun 5, 2026 | 109.50 | 110.50 | 103.50 | 109.50 | 109.50 | - | 1,089,728 |
| Jun 4, 2026 | 119.50 | 120.00 | 109.50 | 109.50 | 109.50 | -8.37% | 4,145,311 |
| Jun 3, 2026 | 113.50 | 119.50 | 113.50 | 119.50 | 119.50 | 9.63% | 2,003,395 |
| Jun 2, 2026 | 110.00 | 115.00 | 107.00 | 109.00 | 109.00 | 1.87% | 1,959,904 |
| Jun 1, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.47% | 997,539 |
| May 29, 2026 | 106.00 | 109.00 | 106.00 | 107.50 | 107.50 | 2.38% | 709,334 |
| May 28, 2026 | 112.50 | 113.50 | 105.00 | 105.00 | 105.00 | -7.08% | 1,514,869 |
| May 27, 2026 | 118.50 | 118.50 | 109.50 | 113.00 | 113.00 | -3.83% | 2,037,027 |
| May 26, 2026 | 115.00 | 119.00 | 109.50 | 117.50 | 117.50 | 3.07% | 2,000,329 |
| May 25, 2026 | 114.50 | 115.50 | 112.50 | 114.00 | 114.00 | 2.24% | 1,605,983 |
| May 22, 2026 | 107.50 | 114.00 | 107.50 | 111.50 | 111.50 | 6.19% | 1,659,709 |
| May 21, 2026 | 104.50 | 108.00 | 103.50 | 105.00 | 105.00 | 3.96% | 1,166,971 |
| May 20, 2026 | 101.50 | 107.00 | 101.00 | 101.00 | 101.00 | -0.49% | 1,267,246 |
| May 19, 2026 | 105.00 | 107.50 | 100.50 | 101.50 | 101.50 | -4.25% | 1,111,316 |
| May 18, 2026 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | -2.75% | 1,093,641 |
| May 15, 2026 | 116.00 | 116.50 | 108.50 | 109.00 | 109.00 | -5.63% | 2,122,143 |
| May 14, 2026 | 120.00 | 122.00 | 114.00 | 115.50 | 115.50 | -2.12% | 2,714,952 |
| May 13, 2026 | 120.00 | 127.00 | 118.00 | 118.00 | 118.00 | -2.88% | 7,296,867 |
| May 12, 2026 | 115.00 | 121.50 | 114.00 | 121.50 | 121.50 | 9.95% | 4,689,912 |
| May 11, 2026 | 109.00 | 114.00 | 107.00 | 110.50 | 110.50 | 2.31% | 1,600,388 |
| May 8, 2026 | 113.00 | 116.50 | 106.00 | 108.00 | 108.00 | -5.26% | 1,960,700 |
| May 7, 2026 | 115.00 | 118.50 | 111.00 | 114.00 | 114.00 | -0.44% | 2,099,278 |
| May 6, 2026 | 121.50 | 122.50 | 110.00 | 114.50 | 114.50 | -4.58% | 3,902,764 |
| May 5, 2026 | 117.00 | 121.50 | 115.50 | 120.00 | 120.00 | 0.42% | 2,963,220 |
| May 4, 2026 | 122.00 | 124.00 | 116.00 | 119.50 | 119.50 | 0.84% | 6,634,939 |
| Apr 30, 2026 | 110.00 | 118.50 | 110.00 | 118.50 | 118.50 | 9.72% | 4,248,303 |
| Apr 29, 2026 | 107.00 | 112.50 | 107.00 | 108.00 | 108.00 | -0.46% | 2,436,381 |
| Apr 28, 2026 | 103.00 | 109.50 | 102.50 | 108.50 | 108.50 | 5.34% | 2,526,698 |
| Apr 27, 2026 | 108.00 | 111.00 | 100.00 | 103.00 | 103.00 | -6.36% | 3,250,074 |
| Apr 24, 2026 | 118.00 | 120.00 | 106.00 | 110.00 | 110.00 | -6.38% | 4,167,326 |
| Apr 23, 2026 | 127.50 | 133.50 | 112.50 | 117.50 | 117.50 | -5.62% | 6,787,120 |
| Apr 22, 2026 | 131.00 | 132.00 | 124.50 | 124.50 | 124.50 | -6.74% | 3,943,280 |
| Apr 21, 2026 | 130.50 | 139.00 | 128.50 | 133.50 | 133.50 | 5.12% | 8,956,784 |
| Apr 20, 2026 | 138.00 | 138.00 | 125.00 | 127.00 | 127.00 | 1.20% | 7,309,406 |
| Apr 17, 2026 | 123.00 | 125.50 | 119.00 | 125.50 | 125.50 | 9.61% | 5,832,546 |
| Apr 16, 2026 | 109.50 | 114.50 | 108.50 | 114.50 | 114.50 | 9.57% | 5,811,021 |
| Apr 15, 2026 | 95.80 | 104.50 | 95.70 | 104.50 | 104.50 | 10.00% | 8,452,815 |
| Apr 14, 2026 | 100.00 | 101.50 | 94.00 | 95.00 | 95.00 | -4.04% | 4,605,570 |
| Apr 13, 2026 | 101.00 | 103.00 | 98.90 | 99.00 | 99.00 | -2.46% | 4,304,979 |
| Apr 10, 2026 | 98.70 | 103.00 | 96.40 | 101.50 | 101.50 | 3.68% | 8,952,820 |
| Apr 9, 2026 | 97.90 | 102.00 | 96.00 | 97.90 | 97.90 | -0.61% | 6,471,439 |