Axcen Photonics Corporation (TPEX:6530)
Taiwan · Delayed Price · Currency is TWD 108.00
-6.00 (-5.26%)
May 8, 2026, 1:30 PM CST
Axcen Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,506,445 |
| 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% | 10,727,675 |
| Mar 25, 2026 | 93.10 | 99.20 | 92.90 | 95.70 | 95.70 | 5.75% | 10,227,166 |
| Mar 24, 2026 | 100.00 | 103.50 | 89.40 | 90.50 | 90.50 | -7.18% | 31,588,733 |
| 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 |
| Mar 17, 2026 | 80.00 | 80.50 | 75.50 | 76.10 | 76.10 | -3.67% | 3,165,854 |
| Mar 16, 2026 | 83.50 | 85.30 | 77.70 | 79.00 | 79.00 | -3.89% | 4,427,240 |
| Mar 13, 2026 | 77.50 | 82.90 | 76.10 | 82.20 | 82.20 | 5.12% | 4,581,992 |
| Mar 12, 2026 | 77.10 | 81.90 | 77.00 | 78.20 | 78.20 | - | 3,891,866 |
| Mar 11, 2026 | 76.10 | 79.40 | 76.10 | 78.20 | 78.20 | 5.39% | 4,029,285 |
| Mar 10, 2026 | 73.00 | 75.50 | 71.80 | 74.20 | 74.20 | 5.70% | 2,703,667 |
| Mar 9, 2026 | 70.20 | 71.50 | 70.20 | 70.20 | 70.20 | -10.00% | 1,419,023 |
| Mar 6, 2026 | 75.20 | 78.20 | 74.10 | 78.00 | 78.00 | 2.50% | 3,376,209 |
| Mar 5, 2026 | 78.20 | 81.90 | 74.00 | 76.10 | 76.10 | 1.74% | 6,901,852 |
| Mar 4, 2026 | 82.50 | 83.10 | 74.80 | 74.80 | 74.80 | -9.99% | 7,771,680 |
| Mar 3, 2026 | 75.60 | 83.10 | 75.20 | 83.10 | 83.10 | 9.92% | 12,212,452 |
| Mar 2, 2026 | 70.50 | 77.00 | 70.10 | 75.60 | 75.60 | 2.58% | 4,846,291 |
| Feb 26, 2026 | 73.40 | 77.30 | 72.50 | 73.70 | 73.70 | 0.96% | 7,232,796 |
| Feb 25, 2026 | 71.80 | 74.30 | 69.30 | 73.00 | 73.00 | 1.25% | 5,915,942 |
| Feb 24, 2026 | 66.90 | 73.90 | 66.80 | 72.10 | 72.10 | 7.13% | 9,693,030 |