Axcen Photonics Corporation (TPEX:6530)
Taiwan · Delayed Price · Currency is TWD 79.20
-1.60 (-1.98%)
Aug 19, 2026, 10:18 AM CST
Axcen Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,269,895 |
| 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% | 1,162,464 |
| 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 |
| Jul 16, 2026 | 75.40 | 76.30 | 74.50 | 74.50 | 74.50 | -3.12% | 365,697 |
| Jul 15, 2026 | 77.10 | 78.00 | 76.50 | 76.90 | 76.90 | 0.52% | 333,638 |
| Jul 14, 2026 | 79.10 | 80.30 | 72.60 | 76.50 | 76.50 | -3.29% | 752,999 |
| Jul 13, 2026 | 83.60 | 83.80 | 79.00 | 79.10 | 79.10 | -4.70% | 618,976 |
| Jul 9, 2026 | 84.00 | 85.50 | 83.00 | 83.00 | 83.00 | -1.19% | 427,706 |
| Jul 8, 2026 | 85.20 | 87.20 | 83.20 | 84.00 | 84.00 | -0.83% | 702,412 |
| Jul 7, 2026 | 86.60 | 93.90 | 84.20 | 84.70 | 84.70 | -2.19% | 1,783,113 |
| Jul 6, 2026 | 88.50 | 88.90 | 85.90 | 86.60 | 86.60 | -1.37% | 477,025 |
| Jul 3, 2026 | 84.30 | 88.40 | 83.90 | 87.80 | 87.80 | 3.91% | 588,902 |
| Jul 2, 2026 | 83.70 | 84.90 | 82.30 | 84.50 | 84.50 | 0.60% | 374,702 |
| Jul 1, 2026 | 88.90 | 88.90 | 83.70 | 84.00 | 84.00 | -4.00% | 506,450 |
| Jun 30, 2026 | 87.00 | 87.80 | 86.20 | 87.50 | 87.50 | 2.70% | 348,003 |
| Jun 29, 2026 | 85.70 | 87.50 | 84.10 | 85.20 | 85.20 | 0.71% | 469,571 |
| Jun 26, 2026 | 88.50 | 90.40 | 84.60 | 84.60 | 84.60 | -5.37% | 729,885 |
| Jun 25, 2026 | 92.10 | 92.80 | 88.00 | 89.40 | 89.40 | -2.40% | 940,270 |
| Jun 24, 2026 | 93.00 | 96.10 | 90.90 | 91.60 | 91.60 | -2.97% | 639,285 |
| Jun 23, 2026 | 100.00 | 100.00 | 94.40 | 94.40 | 94.40 | -3.38% | 750,758 |
| Jun 22, 2026 | 99.40 | 100.50 | 98.30 | 99.70 | 97.70 | 1.84% | 813,781 |
| Jun 18, 2026 | 97.00 | 99.30 | 94.90 | 97.90 | 95.94 | 2.62% | 747,619 |
| Jun 17, 2026 | 95.20 | 96.60 | 93.90 | 95.40 | 93.49 | 0.32% | 509,608 |
| Jun 16, 2026 | 98.90 | 101.50 | 95.10 | 95.10 | 93.19 | -2.16% | 951,952 |
| Jun 15, 2026 | 99.60 | 100.50 | 97.20 | 97.20 | 95.25 | -0.10% | 553,621 |
| Jun 12, 2026 | 99.00 | 99.50 | 96.20 | 97.30 | 95.35 | 2.42% | 668,973 |
| Jun 11, 2026 | 100.50 | 101.50 | 93.00 | 95.00 | 93.10 | -4.33% | 1,115,275 |
| Jun 10, 2026 | 101.00 | 103.50 | 99.30 | 99.30 | 97.31 | -4.98% | 1,245,701 |
| Jun 9, 2026 | 105.50 | 106.50 | 102.50 | 104.50 | 102.41 | 1.46% | 733,584 |
| Jun 8, 2026 | 98.60 | 103.50 | 98.60 | 103.00 | 100.94 | -5.94% | 1,026,773 |