Axcen Photonics Corporation (TPEX:6530)
Taiwan · Delayed Price · Currency is TWD 107.50
+2.50 (2.38%)
May 29, 2026, 1:30 PM CST
Axcen Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 98.40 | 101.50 | 96.80 | 98.50 | 98.50 | 3.14% | 11,506,440 |
| Apr 7, 2026 | 91.60 | 95.70 | 87.80 | 95.50 | 95.50 | 7.06% | 4,803,592 |
| Apr 2, 2026 | 88.70 | 92.50 | 88.30 | 89.20 | 89.20 | 2.53% | 2,713,306 |
| Apr 1, 2026 | 91.00 | 91.90 | 86.70 | 87.00 | 87.00 | 2.96% | 1,677,475 |
| Mar 31, 2026 | 87.60 | 90.90 | 83.70 | 84.50 | 84.50 | -5.27% | 2,713,492 |
| Mar 30, 2026 | 91.50 | 93.00 | 86.10 | 89.20 | 89.20 | -5.11% | 2,434,059 |
| Mar 27, 2026 | 92.40 | 97.40 | 90.50 | 94.00 | 94.00 | -1.67% | 3,404,619 |
| Mar 26, 2026 | 95.40 | 101.00 | 93.50 | 95.60 | 95.60 | -0.10% | 10,727,670 |
| Mar 25, 2026 | 93.10 | 99.20 | 92.90 | 95.70 | 95.70 | 5.75% | 10,227,160 |
| Mar 24, 2026 | 100.00 | 103.50 | 89.40 | 90.50 | 90.50 | -7.18% | 31,588,730 |
| Mar 23, 2026 | 89.80 | 97.50 | 89.00 | 97.50 | 97.50 | 9.92% | 18,556,140 |
| Mar 20, 2026 | 84.80 | 88.70 | 84.60 | 88.70 | 88.70 | 9.91% | 8,814,012 |
| Mar 19, 2026 | 77.00 | 83.70 | 76.50 | 80.70 | 80.70 | 4.40% | 5,869,382 |
| Mar 18, 2026 | 76.50 | 78.40 | 74.50 | 77.30 | 77.30 | 1.58% | 2,536,937 |