Axcen Photonics Corp(TW:6530)
NT$73.40+0.50 (+10.71%)
TW:6530
Axcen Photonics Corp historical prices
NT$73.40
At close:+0.50 (+10.71%)
Axcen Photonics Corp (6530) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.90 | 77.40 | 72.30 | 73.40 | 73.40 | +10.71% | 641,732 | 0.42 |
| Nov 09, 2026 | 68.10 | 72.90 | 68.10 | 72.90 | 72.90 | +9.95% | 274,606 | 0.18 |
| Nov 06, 2026 | 64.00 | 68.30 | 64.00 | 66.30 | 66.30 | -6.75% | 603,240 | 0.38 |
| Nov 05, 2026 | 76.70 | 76.70 | 71.10 | 71.10 | 71.10 | -7.18% | 333,861 | 0.21 |
| Nov 04, 2026 | 76.50 | 76.80 | 71.00 | 76.60 | 76.60 | +2.13% | 380,993 | 0.24 |
| Nov 03, 2026 | 81.30 | 81.30 | 75.00 | 75.00 | 75.00 | -8.31% | 427,632 | 0.27 |
| Nov 02, 2026 | 78.70 | 83.30 | 78.70 | 81.80 | 81.80 | -0.37% | 248,244 | 0.15 |
| Oct 30, 2026 | 83.40 | 84.50 | 81.50 | 82.10 | 82.10 | -6.06% | 343,014 | 0.21 |
| Oct 29, 2026 | 90.60 | 91.40 | 87.00 | 87.40 | 87.40 | -3.10% | 348,470 | 0.21 |
| Oct 28, 2026 | 88.80 | 90.70 | 88.80 | 90.20 | 90.20 | +3.44% | 271,677 | 0.17 |
| Oct 27, 2026 | 89.30 | 89.30 | 86.20 | 87.20 | 87.20 | +0.23% | 254,936 | 0.16 |
| Oct 26, 2026 | 87.00 | 93.30 | 86.90 | 87.00 | 87.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 87.00 | 93.30 | 86.90 | 87.00 | 87.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 92.90 | 93.30 | 86.90 | 87.00 | 87.00 | -5.02% | 386,523 | 0.23 |
| Oct 21, 2026 | 93.00 | 93.50 | 91.20 | 91.60 | 91.60 | +1.22% | 252,174 | 0.15 |
| Oct 20, 2026 | 92.70 | 93.80 | 90.30 | 90.50 | 90.50 | -1.42% | 298,413 | 0.18 |
| Oct 19, 2026 | 92.40 | 92.90 | 89.80 | 91.80 | 91.80 | -1.61% | 351,665 | 0.21 |
| Oct 16, 2026 | 95.50 | 96.70 | 93.10 | 93.30 | 93.30 | -2.30% | 561,915 | 0.33 |
| Oct 15, 2026 | 96.20 | 98.70 | 93.00 | 95.50 | 95.50 | -3.24% | 782,621 | 0.47 |
| Oct 14, 2026 | 92.70 | 99.30 | 91.40 | 98.70 | 98.70 | +8.11% | 1,844,477 | 1.11 |
| Oct 13, 2026 | 94.10 | 95.20 | 90.00 | 91.30 | 91.30 | -4.80% | 572,248 | 0.34 |
| Oct 12, 2026 | 95.40 | 96.10 | 94.00 | 95.90 | 95.90 | -0.21% | 469,335 | 0.28 |
| Oct 09, 2026 | 96.10 | 99.10 | 96.10 | 96.10 | 96.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 97.70 | 99.10 | 96.10 | 96.10 | 96.10 | -2.14% | 871,977 | 0.52 |
| Oct 07, 2026 | 97.60 | 102.50 | 97.60 | 98.20 | 98.20 | +2.94% | 2,993,643 | 1.85 |
| Oct 06, 2026 | 99.00 | 99.50 | 95.40 | 95.40 | 95.40 | -3.15% | 1,264,805 | 0.79 |
| Oct 05, 2026 | 102.00 | 102.50 | 98.50 | 98.50 | 98.50 | -1.99% | 1,108,061 | 0.69 |
| Oct 02, 2026 | 102.00 | 104.00 | 100.50 | 100.50 | 100.50 | -1.47% | 1,612,325 | 1.01 |
| Oct 01, 2026 | 104.50 | 104.50 | 100.50 | 102.00 | 102.00 | -2.39% | 1,721,652 | 1.09 |
| Sep 30, 2026 | 100.00 | 105.00 | 100.00 | 104.50 | 104.50 | +5.03% | 3,590,722 | 2.34 |
| Sep 29, 2026 | 99.00 | 100.50 | 98.80 | 99.50 | 99.50 | -0.50% | 1,020,778 | 0.67 |
| Sep 28, 2026 | 100.00 | 100.50 | 98.80 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 100.00 | 100.50 | 98.80 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 99.40 | 100.50 | 98.80 | 100.00 | 100.00 | +1.32% | 1,739,291 | 1.15 |
| Sep 23, 2026 | 100.50 | 101.50 | 97.50 | 98.70 | 98.70 | -1.79% | 1,648,039 | 1.10 |
| Sep 22, 2026 | 101.50 | 102.50 | 99.80 | 100.50 | 100.50 | +0.50% | 2,030,812 | 1.37 |
| Sep 21, 2026 | 100.50 | 103.50 | 98.60 | 100.00 | 100.00 | -0.50% | 2,227,724 | 1.53 |
| Sep 18, 2026 | 100.50 | 103.00 | 98.80 | 100.50 | 100.50 | +0.80% | 3,073,823 | 2.16 |
| Sep 17, 2026 | 97.60 | 101.50 | 97.00 | 99.70 | 99.70 | +3.21% | 5,317,928 | 3.94 |
| Sep 16, 2026 | 90.30 | 97.40 | 90.30 | 96.60 | 96.60 | +7.93% | 1,760,838 | 1.33 |
| Sep 15, 2026 | 90.10 | 93.00 | 89.40 | 89.50 | 89.50 | -1.43% | 1,056,590 | 0.80 |
| Sep 14, 2026 | 90.20 | 93.90 | 90.10 | 90.80 | 90.80 | -2.16% | 614,713 | 0.47 |
| Sep 11, 2026 | 95.60 | 96.40 | 92.80 | 92.80 | 92.80 | -3.53% | 1,056,923 | 0.80 |
| Sep 10, 2026 | 96.00 | 100.50 | 95.60 | 96.20 | 96.20 | +0.21% | 4,039,131 | 3.21 |
| Sep 09, 2026 | 100.50 | 103.00 | 95.10 | 96.00 | 96.00 | -2.54% | 3,879,527 | 3.21 |
| Sep 08, 2026 | 94.10 | 101.50 | 93.30 | 98.50 | 98.50 | +4.79% | 3,855,241 | 3.31 |
| Sep 07, 2026 | 97.80 | 97.80 | 94.00 | 94.00 | 94.00 | -4.28% | 1,564,252 | 1.35 |
| Sep 04, 2026 | 96.20 | 99.50 | 94.50 | 98.20 | 98.20 | +3.37% | 2,641,069 | 2.34 |
| Sep 03, 2026 | 100.50 | 102.50 | 94.10 | 95.00 | 95.00 | -5.94% | 3,991,547 | 3.69 |
| Sep 02, 2026 | 93.70 | 105.00 | 93.30 | 101.00 | 101.00 | +4.77% | 8,685,955 | 9.03 |
