Axcen Photonics Corp 6530
TPEX · Taiwan · Electronic Technology
TWD 102.50+0.50 (+0.49%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 102.00 | 0.00% | TWD 102.00 | TWD 104.00 | TWD 102.00 | 1.13M |
| 2026-10-01 | TWD 102.00 | -2.39% | TWD 104.50 | TWD 104.50 | TWD 100.50 | 1.70M |
| 2026-09-30 | TWD 104.50 | +5.03% | TWD 100.00 | TWD 105.00 | TWD 100.00 | 3.55M |
| 2026-09-29 | TWD 99.50 | -0.50% | TWD 99.00 | TWD 100.50 | TWD 98.80 | 1.01M |
| 2026-09-24 | TWD 100.00 | +1.32% | TWD 99.40 | TWD 100.50 | TWD 98.80 | 1.72M |
| 2026-09-23 | TWD 98.70 | -1.79% | TWD 100.50 | TWD 101.50 | TWD 97.50 | 1.62M |
| 2026-09-22 | TWD 100.50 | +0.50% | TWD 101.50 | TWD 102.50 | TWD 99.80 | 2.00M |
| 2026-09-21 | TWD 100.00 | -0.50% | TWD 100.50 | TWD 103.50 | TWD 98.60 | 2.21M |
| 2026-09-18 | TWD 100.50 | +0.80% | TWD 100.50 | TWD 103.00 | TWD 98.80 | 3.05M |
| 2026-09-17 | TWD 99.70 | +3.21% | TWD 97.60 | TWD 101.50 | TWD 97.00 | 5.26M |
| 2026-09-16 | TWD 96.60 | +7.93% | TWD 90.30 | TWD 97.40 | TWD 90.30 | 1.74M |
| 2026-09-15 | TWD 89.50 | -1.43% | TWD 90.10 | TWD 93.00 | TWD 89.40 | 1.05M |
| 2026-09-14 | TWD 90.80 | -2.16% | TWD 90.20 | TWD 93.90 | TWD 90.10 | 608.05K |
| 2026-09-11 | TWD 92.80 | -3.53% | TWD 95.60 | TWD 96.40 | TWD 92.80 | 1.04M |
| 2026-09-10 | TWD 96.20 | +0.21% | TWD 96.00 | TWD 100.50 | TWD 95.60 | 4.02M |
| 2026-09-09 | TWD 96.00 | -2.54% | TWD 100.50 | TWD 103.00 | TWD 95.10 | 3.85M |
| 2026-09-08 | TWD 98.50 | +4.79% | TWD 94.10 | TWD 101.50 | TWD 93.30 | 3.81M |
| 2026-09-07 | TWD 94.00 | -4.28% | TWD 97.80 | TWD 97.80 | TWD 94.00 | 1.54M |
| 2026-09-04 | TWD 98.20 | +3.37% | TWD 96.20 | TWD 99.50 | TWD 94.50 | 2.62M |
| 2026-09-03 | TWD 95.00 | -5.94% | TWD 100.50 | TWD 102.50 | TWD 94.10 | 3.94M |
| 2026-09-02 | TWD 101.00 | +4.77% | TWD 93.70 | TWD 105.00 | TWD 93.30 | 8.62M |
| 2026-09-01 | TWD 96.40 | +9.42% | TWD 89.90 | TWD 96.90 | TWD 89.10 | 5.69M |
| 2026-08-31 | TWD 88.10 | +1.38% | TWD 86.60 | TWD 89.30 | TWD 85.10 | 1.18M |
| 2026-08-28 | TWD 86.90 | -2.36% | TWD 89.50 | TWD 90.90 | TWD 86.60 | 1.46M |
| 2026-08-27 | TWD 89.00 | +3.97% | TWD 86.70 | TWD 92.00 | TWD 85.80 | 2.66M |
| 2026-08-26 | TWD 85.60 | +1.18% | TWD 83.70 | TWD 89.70 | TWD 83.70 | 1.94M |
| 2026-08-25 | TWD 84.60 | +5.22% | TWD 79.30 | TWD 85.20 | TWD 78.30 | 951.41K |
| 2026-08-24 | TWD 80.40 | -2.07% | TWD 82.30 | TWD 85.60 | TWD 80.40 | 751.00K |
| 2026-08-21 | TWD 82.10 | -0.61% | TWD 82.00 | TWD 84.30 | TWD 82.00 | 683.00K |
| 2026-08-20 | TWD 82.60 | +3.38% | TWD 80.60 | TWD 83.60 | TWD 79.80 | 696.02K |
| 2026-08-19 | TWD 79.90 | -1.11% | TWD 78.50 | TWD 82.30 | TWD 78.10 | 459.00K |
| 2026-08-18 | TWD 80.80 | -6.81% | TWD 85.00 | TWD 87.90 | TWD 80.80 | 1.17M |
| 2026-08-17 | TWD 86.70 | +3.83% | TWD 84.10 | TWD 87.60 | TWD 81.90 | 1.32M |
| 2026-08-14 | TWD 83.50 | -2.68% | TWD 87.20 | TWD 87.90 | TWD 82.90 | 1.43M |
| 2026-08-13 | TWD 85.80 | -1.94% | TWD 88.50 | TWD 90.40 | TWD 85.20 | 2.78M |
| 2026-08-12 | TWD 87.50 | +8.97% | TWD 80.40 | TWD 88.10 | TWD 80.40 | 2.28M |
| 2026-08-11 | TWD 80.30 | -2.67% | TWD 81.00 | TWD 84.30 | TWD 80.10 | 1.61M |
| 2026-08-10 | TWD 82.50 | +10.00% | TWD 78.00 | TWD 82.50 | TWD 77.50 | 1.31M |
| 2026-08-07 | TWD 75.00 | -2.98% | TWD 78.10 | TWD 79.60 | TWD 74.70 | 721.00K |
| 2026-08-06 | TWD 77.30 | -5.85% | TWD 80.50 | TWD 81.00 | TWD 76.00 | 1.59M |
| 2026-08-05 | TWD 82.10 | +9.91% | TWD 78.20 | TWD 82.10 | TWD 77.80 | 1.02M |
| 2026-08-04 | TWD 74.70 | +6.87% | TWD 70.30 | TWD 75.80 | TWD 70.00 | 919.02K |
| 2026-08-03 | TWD 69.90 | +3.40% | TWD 68.00 | TWD 71.80 | TWD 68.00 | 404.00K |
| 2026-07-31 | TWD 67.60 | +9.92% | TWD 66.20 | TWD 67.60 | TWD 64.50 | 410.03K |
| 2026-07-30 | TWD 61.50 | -4.95% | TWD 63.10 | TWD 65.10 | TWD 61.00 | 478.62K |
| 2026-07-29 | TWD 64.70 | -6.10% | TWD 68.50 | TWD 70.00 | TWD 62.20 | 1.03M |
| 2026-07-28 | TWD 68.90 | -7.52% | TWD 72.20 | TWD 74.70 | TWD 68.90 | 688.00K |
| 2026-07-27 | TWD 74.50 | +2.76% | TWD 72.50 | TWD 76.90 | TWD 71.20 | 909.01K |
| 2026-07-24 | TWD 72.50 | -0.14% | TWD 71.60 | TWD 77.60 | TWD 71.60 | 1.21M |
| 2026-07-23 | TWD 72.60 | -0.41% | TWD 72.00 | TWD 76.00 | TWD 72.00 | 649.00K |
| 2026-07-22 | TWD 72.90 | +4.44% | TWD 71.70 | TWD 74.00 | TWD 71.70 | 330.01K |
| 2026-07-21 | TWD 69.80 | +2.20% | TWD 69.00 | TWD 70.60 | TWD 68.70 | 265.10K |
| 2026-07-20 | TWD 68.30 | -1.01% | TWD 68.80 | TWD 70.00 | TWD 64.00 | 394.01K |
| 2026-07-17 | TWD 69.00 | -7.38% | TWD 72.80 | TWD 72.80 | TWD 69.00 | 592.01K |
| 2026-07-16 | TWD 74.50 | -3.12% | TWD 75.40 | TWD 76.30 | TWD 74.50 | 360.20K |
| 2026-07-15 | TWD 76.90 | +0.52% | TWD 77.10 | TWD 78.00 | TWD 76.50 | 329.07K |
| 2026-07-14 | TWD 76.50 | -3.29% | TWD 79.10 | TWD 80.30 | TWD 72.60 | 743.16K |
| 2026-07-13 | TWD 79.10 | -4.70% | TWD 83.60 | TWD 83.80 | TWD 79.00 | 609.00K |
| 2026-07-10 | TWD 83.00 | 0.00% | TWD 83.00 | TWD 83.00 | TWD 83.00 | 0 |
| 2026-07-09 | TWD 83.00 | -1.19% | TWD 84.00 | TWD 85.50 | TWD 83.00 | 422.14K |
| 2026-07-08 | TWD 84.00 | -0.83% | TWD 85.20 | TWD 87.20 | TWD 83.20 | 696.07K |
| 2026-07-07 | TWD 84.70 | -2.19% | TWD 86.60 | TWD 93.90 | TWD 84.20 | 1.76M |
| 2026-07-06 | TWD 86.60 | -1.37% | TWD 88.50 | TWD 88.90 | TWD 85.90 | 472.10K |
| 2026-07-03 | TWD 87.80 | +3.91% | TWD 84.30 | TWD 88.40 | TWD 83.90 | 582.10K |
| 2026-07-02 | TWD 84.50 | +0.60% | TWD 83.70 | TWD 84.90 | TWD 82.30 | 367.11K |
| 2026-07-01 | TWD 84.00 | -4.00% | TWD 88.90 | TWD 88.90 | TWD 83.70 | 496.25K |
| 2026-06-30 | TWD 87.50 | +2.70% | TWD 87.00 | TWD 87.80 | TWD 86.20 | 342.07K |
| 2026-06-29 | TWD 85.20 | +0.71% | TWD 85.70 | TWD 87.50 | TWD 84.10 | 463.08K |
| 2026-06-26 | TWD 84.60 | -5.37% | TWD 88.50 | TWD 90.40 | TWD 84.60 | 715.40K |
| 2026-06-25 | TWD 89.40 | -2.40% | TWD 92.10 | TWD 92.80 | TWD 88.00 | 961.20K |
| 2026-06-24 | TWD 91.60 | -2.97% | TWD 93.00 | TWD 96.10 | TWD 90.90 | 624.00K |
| 2026-06-23 | TWD 94.40 | -5.32% | TWD 100.00 | TWD 100.00 | TWD 94.40 | 732.24K |
| 2026-06-22 | TWD 99.70 | +1.84% | TWD 99.40 | TWD 100.50 | TWD 98.30 | 803.61K |
| 2026-06-18 | TWD 97.90 | +2.62% | TWD 97.00 | TWD 99.30 | TWD 94.90 | 740.02K |
| 2026-06-17 | TWD 95.40 | +0.32% | TWD 95.20 | TWD 96.60 | TWD 93.90 | 503.01K |
| 2026-06-16 | TWD 95.10 | -2.16% | TWD 98.90 | TWD 101.50 | TWD 95.10 | 939.00K |
| 2026-06-15 | TWD 97.20 | -0.10% | TWD 99.60 | TWD 100.50 | TWD 97.20 | 541.32K |
| 2026-06-12 | TWD 97.30 | +2.42% | TWD 99.00 | TWD 99.50 | TWD 96.20 | 660.02K |
| 2026-06-11 | TWD 95.00 | -4.33% | TWD 100.50 | TWD 101.50 | TWD 93.00 | 1.10M |
| 2026-06-10 | TWD 99.30 | -4.98% | TWD 101.00 | TWD 103.50 | TWD 99.30 | 1.22M |
| 2026-06-09 | TWD 104.50 | +1.46% | TWD 105.50 | TWD 106.50 | TWD 102.50 | 722.50K |
| 2026-06-08 | TWD 103.00 | -5.94% | TWD 98.60 | TWD 103.50 | TWD 98.60 | 1.01M |
| 2026-06-05 | TWD 109.50 | 0.00% | TWD 109.50 | TWD 110.50 | TWD 103.50 | 1.08M |
| 2026-06-04 | TWD 109.50 | -8.37% | TWD 119.50 | TWD 120.00 | TWD 109.50 | 4.12M |
| 2026-06-03 | TWD 119.50 | +9.63% | TWD 113.50 | TWD 119.50 | TWD 113.50 | 1.97M |
| 2026-06-02 | TWD 109.00 | +1.87% | TWD 110.00 | TWD 115.00 | TWD 107.00 | 1.94M |
| 2026-06-01 | TWD 107.00 | -0.47% | TWD 106.00 | TWD 110.00 | TWD 106.00 | 987.60K |
| 2026-05-29 | TWD 107.50 | +2.38% | TWD 106.00 | TWD 109.00 | TWD 106.00 | 700.41K |
| 2026-05-28 | TWD 105.00 | -7.08% | TWD 112.50 | TWD 113.50 | TWD 105.00 | 1.49M |
| 2026-05-27 | TWD 113.00 | -3.83% | TWD 118.50 | TWD 118.50 | TWD 109.50 | 2.01M |