Axcen Photonics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	22.300	22.850	22.300	22.700	20.331	175,050
2021-11-19	23.500	23.500	22.200	22.300	19.972	214,190
2021-11-18	23.250	24.300	23.000	23.150	20.734	444,076
2021-11-17	23.400	23.450	22.850	23.200	20.779	325,508
2021-11-16	23.750	23.750	22.850	23.600	21.137	349,430
2021-11-15	22.300	23.800	22.300	23.650	21.182	880,213
2021-11-12	21.500	22.600	21.500	22.100	19.793	409,193
2021-11-11	21.600	21.600	21.350	21.450	19.211	88,000
2021-11-10	21.200	21.650	21.200	21.500	19.256	186,071
2021-11-09	21.400	21.700	21.250	21.400	19.166	137,050
2021-11-08	21.800	22.200	21.550	21.550	19.301	176,100
2021-11-05	21.850	21.900	21.400	21.800	19.525	112,194
2021-11-04	21.350	22.100	21.300	21.550	19.301	219,069
2021-11-03	21.350	21.500	21.200	21.350	19.122	119,020
2021-11-02	22.050	22.100	21.250	21.350	19.122	219,313
2021-11-01	22.000	22.400	21.700	21.800	19.525	200,011
2021-10-29	22.300	22.300	21.500	21.700	19.435	228,261
2021-10-28	22.350	23.000	21.700	21.850	19.569	365,702
2021-10-27	22.000	22.200	21.700	22.100	19.793	243,005
2021-10-26	21.150	22.700	21.150	21.950	19.659	502,032
2021-10-25	21.500	21.500	21.050	21.050	18.853	144,038
2021-10-22	20.900	21.450	20.850	21.250	19.032	152,249
2021-10-21	21.450	21.750	20.750	20.850	18.674	279,011
2021-10-20	22.100	22.250	21.400	21.450	19.211	202,070
2021-10-19	21.800	22.600	21.550	21.900	19.614	367,055
2021-10-18	21.500	22.300	21.000	21.900	19.614	581,027
2021-10-15	24.450	24.800	21.650	21.750	19.480	4,412,029
2021-10-14	20.750	22.550	20.750	22.550	20.196	831,319

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.