Axcen Photonics Corporation (TPEX:6530)
Taiwan · Delayed Price · Currency is TWD 100.00
+1.30 (1.32%)
Sep 24, 2026, 1:30 PM CST
Axcen Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 99.40 | 100.50 | 98.80 | 100.00 | 100.00 | 1.32% | 1,739,291 |
| Sep 23, 2026 | 100.50 | 101.50 | 97.50 | 98.70 | 98.70 | -1.79% | 1,648,039 |
| Sep 22, 2026 | 101.50 | 102.50 | 99.80 | 100.50 | 100.50 | 0.50% | 2,030,812 |
| Sep 21, 2026 | 100.50 | 103.50 | 98.60 | 100.00 | 100.00 | -0.50% | 2,227,724 |
| Sep 18, 2026 | 100.50 | 103.00 | 98.80 | 100.50 | 100.50 | 0.80% | 3,073,823 |
| Sep 17, 2026 | 97.60 | 101.50 | 97.00 | 99.70 | 99.70 | 3.21% | 5,317,928 |
| Sep 16, 2026 | 90.30 | 97.40 | 90.30 | 96.60 | 96.60 | 7.93% | 1,760,838 |
| Sep 15, 2026 | 90.10 | 93.00 | 89.40 | 89.50 | 89.50 | -1.43% | 1,056,590 |
| Sep 14, 2026 | 90.20 | 93.90 | 90.10 | 90.80 | 90.80 | -2.16% | 614,713 |
| Sep 11, 2026 | 95.60 | 96.40 | 92.80 | 92.80 | 92.80 | -3.53% | 1,056,923 |
| Sep 10, 2026 | 96.00 | 100.50 | 95.60 | 96.20 | 96.20 | 0.21% | 4,039,131 |
| Sep 9, 2026 | 100.50 | 103.00 | 95.10 | 96.00 | 96.00 | -2.54% | 3,879,527 |
| Sep 8, 2026 | 94.10 | 101.50 | 93.30 | 98.50 | 98.50 | 4.79% | 3,855,241 |
| Sep 7, 2026 | 97.80 | 97.80 | 94.00 | 94.00 | 94.00 | -4.28% | 1,564,252 |
| Sep 4, 2026 | 96.20 | 99.50 | 94.50 | 98.20 | 98.20 | 3.37% | 2,641,069 |
| Sep 3, 2026 | 100.50 | 102.50 | 94.10 | 95.00 | 95.00 | -5.94% | 3,991,547 |
| Sep 2, 2026 | 93.70 | 105.00 | 93.30 | 101.00 | 101.00 | 4.77% | 8,685,955 |
| Sep 1, 2026 | 89.90 | 96.90 | 89.10 | 96.40 | 96.40 | 9.42% | 5,744,138 |
| Aug 31, 2026 | 86.60 | 89.30 | 85.10 | 88.10 | 88.10 | 1.38% | 1,192,198 |
| Aug 28, 2026 | 89.50 | 90.90 | 86.60 | 86.90 | 86.90 | -2.36% | 1,466,462 |
| Aug 27, 2026 | 86.70 | 92.00 | 85.80 | 89.00 | 89.00 | 3.97% | 2,688,051 |
| Aug 26, 2026 | 83.70 | 89.70 | 83.70 | 85.60 | 85.60 | 1.18% | 1,958,638 |
| Aug 25, 2026 | 79.30 | 85.20 | 78.30 | 84.60 | 84.60 | 5.22% | 961,679 |
| Aug 24, 2026 | 82.30 | 85.60 | 80.40 | 80.40 | 80.40 | -2.07% | 756,533 |
| Aug 21, 2026 | 82.00 | 84.30 | 82.00 | 82.10 | 82.10 | -0.61% | 686,076 |
| Aug 20, 2026 | 80.60 | 83.60 | 79.80 | 82.60 | 82.60 | 3.38% | 700,749 |
| Aug 19, 2026 | 78.50 | 82.30 | 78.10 | 79.90 | 79.90 | -1.11% | 466,580 |
| Aug 18, 2026 | 85.00 | 87.90 | 80.80 | 80.80 | 80.80 | -6.81% | 1,187,908 |
| Aug 17, 2026 | 84.10 | 87.60 | 81.90 | 86.70 | 86.70 | 3.83% | 1,324,405 |
| Aug 14, 2026 | 87.20 | 87.90 | 82.90 | 83.50 | 83.50 | -2.68% | 1,441,761 |
| Aug 13, 2026 | 88.50 | 90.40 | 85.20 | 85.80 | 85.80 | -1.94% | 2,799,822 |
| Aug 12, 2026 | 80.40 | 88.10 | 80.40 | 87.50 | 87.50 | 8.97% | 2,299,838 |
| Aug 11, 2026 | 81.00 | 84.30 | 80.10 | 80.30 | 80.30 | -2.67% | 1,623,830 |
| Aug 10, 2026 | 78.00 | 82.50 | 77.50 | 82.50 | 82.50 | 10.00% | 1,317,321 |
| Aug 7, 2026 | 78.10 | 79.60 | 74.70 | 75.00 | 75.00 | -2.98% | 728,209 |
| Aug 6, 2026 | 80.50 | 81.00 | 76.00 | 77.30 | 77.30 | -5.85% | 1,602,992 |
| Aug 5, 2026 | 78.20 | 82.10 | 77.80 | 82.10 | 82.10 | 9.91% | 1,034,276 |
| Aug 4, 2026 | 70.30 | 75.80 | 70.00 | 74.70 | 74.70 | 6.87% | 924,988 |
| Aug 3, 2026 | 68.00 | 71.80 | 68.00 | 69.90 | 69.90 | 3.40% | 409,798 |
| Jul 31, 2026 | 66.20 | 67.60 | 64.50 | 67.60 | 67.60 | 9.92% | 413,998 |
| Jul 30, 2026 | 63.10 | 65.10 | 61.00 | 61.50 | 61.50 | -4.95% | 483,100 |
| Jul 29, 2026 | 68.50 | 70.00 | 62.20 | 64.70 | 64.70 | -6.10% | 1,036,889 |
| Jul 28, 2026 | 72.20 | 74.70 | 68.90 | 68.90 | 68.90 | -7.52% | 693,622 |
| Jul 27, 2026 | 72.50 | 76.90 | 71.20 | 74.50 | 74.50 | 2.76% | 914,308 |
| Jul 24, 2026 | 71.60 | 77.60 | 71.60 | 72.50 | 72.50 | -0.14% | 1,211,474 |
| Jul 23, 2026 | 72.00 | 76.00 | 72.00 | 72.60 | 72.60 | -0.41% | 653,642 |
| Jul 22, 2026 | 71.70 | 74.00 | 71.70 | 72.90 | 72.90 | 4.44% | 334,096 |
| Jul 21, 2026 | 69.00 | 70.60 | 68.70 | 69.80 | 69.80 | 2.20% | 268,752 |
| Jul 20, 2026 | 68.80 | 70.00 | 64.00 | 68.30 | 68.30 | -1.01% | 400,874 |
| Jul 17, 2026 | 72.80 | 72.80 | 69.00 | 69.00 | 69.00 | -7.38% | 601,065 |