Axcen Photonics Corporation (TPEX:6530)
Taiwan
· Delayed Price · Currency is TWD 108.50
0.00 (0.00%)
Apr 29, 2026, 9:29 AM CST
Axcen Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.00 | 109.50 | 102.50 | 108.50 | - | 5.34% | 2,526,574 |
| 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 |
| Feb 23, 2026 | 66.40 | 69.50 | 66.20 | 67.30 | 67.30 | 1.05% | 3,752,057 |
| Feb 11, 2026 | 65.80 | 67.80 | 62.80 | 66.60 | 66.60 | 3.42% | 5,920,837 |
| Feb 10, 2026 | 61.70 | 65.10 | 60.60 | 64.40 | 64.40 | 5.23% | 2,974,081 |
| Feb 9, 2026 | 59.50 | 62.10 | 58.70 | 61.20 | 61.20 | 4.44% | 1,315,425 |
| Feb 6, 2026 | 63.00 | 63.00 | 58.30 | 58.60 | 58.60 | -6.84% | 1,508,429 |
| Feb 5, 2026 | 63.50 | 65.30 | 62.10 | 62.90 | 62.90 | -0.63% | 2,346,466 |
| Feb 4, 2026 | 63.00 | 64.40 | 62.40 | 63.30 | 63.30 | -1.86% | 1,250,746 |
| Feb 3, 2026 | 63.60 | 68.00 | 62.20 | 64.50 | 64.50 | 2.87% | 5,747,516 |
| Feb 2, 2026 | 59.00 | 64.50 | 56.90 | 62.70 | 62.70 | 5.03% | 4,804,282 |
| Jan 30, 2026 | 60.40 | 60.40 | 56.30 | 59.70 | 59.70 | -1.65% | 1,650,778 |
| Jan 29, 2026 | 62.90 | 64.00 | 60.20 | 60.70 | 60.70 | -3.50% | 1,830,152 |
| Jan 28, 2026 | 60.10 | 63.70 | 59.50 | 62.90 | 62.90 | 7.34% | 2,764,548 |
| Jan 27, 2026 | 59.30 | 61.80 | 58.60 | 58.60 | 58.60 | 0.17% | 1,252,546 |
| Jan 26, 2026 | 59.00 | 60.00 | 58.40 | 58.50 | 58.50 | -0.85% | 246,072 |
| Jan 23, 2026 | 60.10 | 60.10 | 58.90 | 59.00 | 59.00 | -0.51% | 283,248 |
| Jan 22, 2026 | 59.10 | 60.20 | 59.00 | 59.30 | 59.30 | 1.54% | 281,798 |
| Jan 21, 2026 | 59.40 | 60.40 | 58.40 | 58.40 | 58.40 | -1.68% | 501,433 |
| Jan 20, 2026 | 58.80 | 60.60 | 58.80 | 59.40 | 59.40 | 1.02% | 693,188 |
| Jan 19, 2026 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | -0.51% | 347,875 |
| Jan 16, 2026 | 59.10 | 59.70 | 58.50 | 59.10 | 59.10 | 0.51% | 287,187 |
| Jan 15, 2026 | 59.20 | 59.20 | 58.30 | 58.80 | 58.80 | -0.34% | 228,015 |
| Jan 14, 2026 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | 2.25% | 395,269 |
| Jan 13, 2026 | 59.50 | 59.50 | 57.50 | 57.70 | 57.70 | -2.53% | 433,703 |
| Jan 12, 2026 | 59.00 | 59.70 | 59.00 | 59.20 | 59.20 | 0.68% | 201,914 |
| Jan 9, 2026 | 58.60 | 59.40 | 58.00 | 58.80 | 58.80 | 0.34% | 215,288 |
| Jan 8, 2026 | 59.60 | 59.90 | 58.60 | 58.60 | 58.60 | -1.68% | 338,422 |
| Jan 7, 2026 | 59.80 | 60.60 | 59.60 | 59.60 | 59.60 | 0.51% | 434,547 |
| Jan 6, 2026 | 60.70 | 60.70 | 58.90 | 59.30 | 59.30 | -1.98% | 538,660 |
| Jan 5, 2026 | 63.50 | 63.50 | 59.50 | 60.50 | 60.50 | -3.04% | 854,888 |
| Jan 2, 2026 | 62.60 | 63.30 | 62.10 | 62.40 | 62.40 | 0.48% | 395,141 |
| Dec 31, 2025 | 61.90 | 63.50 | 61.90 | 62.10 | 62.10 | 0.81% | 494,752 |
| Dec 30, 2025 | 62.20 | 62.90 | 61.30 | 61.60 | 61.60 | -1.91% | 601,895 |
| Dec 29, 2025 | 64.80 | 64.80 | 62.40 | 62.80 | 62.80 | -3.09% | 872,743 |
| Dec 26, 2025 | 66.20 | 66.50 | 64.70 | 64.80 | 64.80 | -0.77% | 737,234 |
| Dec 24, 2025 | 65.90 | 66.80 | 64.80 | 65.30 | 65.30 | - | 1,146,371 |
| Dec 23, 2025 | 65.10 | 67.30 | 64.70 | 65.30 | 65.30 | 0.93% | 1,552,440 |
| Dec 22, 2025 | 64.00 | 65.40 | 63.80 | 64.70 | 64.70 | 2.37% | 842,782 |
| Dec 19, 2025 | 63.80 | 65.20 | 62.80 | 63.20 | 63.20 | 0.96% | 852,951 |
| Dec 18, 2025 | 63.10 | 64.00 | 62.60 | 62.60 | 62.60 | -1.57% | 456,394 |
| Dec 17, 2025 | 63.50 | 65.10 | 63.50 | 63.60 | 63.60 | 0.16% | 796,449 |
| Dec 16, 2025 | 65.20 | 65.50 | 62.60 | 63.50 | 63.50 | -3.20% | 1,048,365 |
| Dec 15, 2025 | 64.80 | 67.30 | 64.80 | 65.60 | 65.60 | -2.09% | 1,145,897 |
| Dec 12, 2025 | 66.80 | 67.40 | 65.70 | 67.00 | 67.00 | 0.75% | 1,500,479 |
| Dec 11, 2025 | 67.90 | 69.70 | 66.50 | 66.50 | 66.50 | -1.92% | 3,950,657 |
| Dec 10, 2025 | 65.20 | 69.20 | 65.20 | 67.80 | 67.80 | 1.80% | 4,596,458 |
| Dec 9, 2025 | 65.10 | 69.60 | 64.80 | 66.60 | 66.60 | 2.62% | 5,101,541 |
| Dec 8, 2025 | 66.10 | 67.40 | 64.70 | 64.90 | 64.90 | -1.07% | 2,627,785 |
| Dec 5, 2025 | 64.80 | 65.90 | 64.20 | 65.60 | 65.60 | 0.15% | 1,541,746 |
| Dec 4, 2025 | 65.00 | 66.10 | 64.30 | 65.50 | 65.50 | 0.31% | 2,900,120 |
| Dec 3, 2025 | 62.20 | 67.60 | 62.00 | 65.30 | 65.30 | 6.18% | 9,351,183 |
| Dec 2, 2025 | 62.30 | 62.30 | 60.80 | 61.50 | 61.50 | -1.76% | 1,101,111 |
| Dec 1, 2025 | 64.20 | 64.60 | 62.60 | 62.60 | 62.60 | -1.57% | 1,929,525 |
| Nov 28, 2025 | 60.80 | 65.40 | 60.10 | 63.60 | 63.60 | 4.09% | 4,270,106 |
| Nov 27, 2025 | 61.60 | 63.80 | 60.20 | 61.10 | 61.10 | - | 5,065,731 |
| Nov 26, 2025 | 58.50 | 63.00 | 58.30 | 61.10 | 61.10 | 5.89% | 3,475,852 |
| Nov 25, 2025 | 55.70 | 59.60 | 55.60 | 57.70 | 57.70 | 6.46% | 2,355,737 |
| Nov 24, 2025 | 53.90 | 55.50 | 53.50 | 54.20 | 54.20 | 2.65% | 282,074 |