Stock listing
TPEx:6530 Axcen Photonics Corp (創威) 股價
Follow Axcen Photonics Corp into a list and get an email when it puts out news.
Share price · TPEX:6530
$82.10 TWD -5.30 (-6.1%)
Close on Oct 30, 2026
- Day range
- $81.50 – $84.50 TWDOct 30, 2026
- Volume
- 342,514 sharesOct 30, 2026
- Market cap
- $2.77B TWDAt the close on Oct 30, 2026 · price × 33.75M shares outstanding
- 52-week range
- $52.10 – $139.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $153.9M TWDMedian day 1.18M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6530 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $82.10 | -5.30 | -6.1% | $83.40 | $84.50 | $81.50 | 342,514 | |
| $87.40 | -2.80 | -3.1% | $90.60 | $91.40 | $87.00 | 347,970 | |
| $90.20 | +3.00 | +3.4% | $88.80 | $90.70 | $88.80 | 271,667 | |
| $87.20 | +0.20 | +0.2% | $89.30 | $89.30 | $86.20 | 253,834 | |
| $87.00 | 0.00 | 0.0% | $87.00 | $87.00 | $87.00 | 0 | |
| $87.00 | -4.60 | -5.0% | $92.90 | $93.30 | $86.90 | 385,373 | |
| $91.60 | +1.10 | +1.2% | $93.00 | $93.50 | $91.20 | 251,144 | |
| $90.50 | -1.30 | -1.4% | $92.70 | $93.80 | $90.30 | 298,252 | |
| $91.80 | -1.50 | -1.6% | $92.40 | $92.90 | $89.80 | 348,572 | |
| $93.30 | -2.20 | -2.3% | $95.50 | $96.70 | $93.10 | 556,191 | |
| $95.50 | -3.20 | -3.2% | $96.20 | $98.70 | $93.00 | 773,357 | |
| $98.70 | +7.40 | +8.1% | $92.70 | $99.30 | $91.40 | 1,829,068 | |
| $91.30 | -4.60 | -4.8% | $94.10 | $95.20 | $90.00 | 559,323 | |
| $95.90 | -0.20 | -0.2% | $95.40 | $96.10 | $94.00 | 461,030 | |
| $96.10 | -2.10 | -2.1% | $97.70 | $99.10 | $96.10 | 860,051 | |
| $98.20 | +2.80 | +2.9% | $97.60 | $102.50 | $97.60 | 2,968,518 | |
| $95.40 | -3.10 | -3.1% | $99.00 | $99.50 | $95.40 | 1,237,213 | |
| $98.50 | -2.00 | -2.0% | $102.00 | $102.50 | $98.50 | 1,086,119 | |
| $100.50 | -1.50 | -1.5% | $102.00 | $104.00 | $100.50 | 1,591,850 | |
| $102.00 | -2.50 | -2.4% | $104.50 | $104.50 | $100.50 | 1,699,038 | |
| $104.50 | +5.00 | +5.0% | $100.00 | $105.00 | $100.00 | 3,546,068 | |
| $99.50 | -0.50 | -0.5% | $99.00 | $100.50 | $98.80 | 1,007,536 | |
| $100.00 | +1.30 | +1.3% | $99.40 | $100.50 | $98.80 | 1,715,250 | |
| $98.70 | -1.80 | -1.8% | $100.50 | $101.50 | $97.50 | 1,623,412 | |
| $100.50 | +0.50 | +0.5% | $101.50 | $102.50 | $99.80 | 1,998,263 | |
| $100.00 | -0.50 | -0.5% | $100.50 | $103.50 | $98.60 | 2,209,362 | |
| $100.50 | +0.80 | +0.8% | $100.50 | $103.00 | $98.80 | 3,052,257 | |
| $99.70 | +3.10 | +3.2% | $97.60 | $101.50 | $97.00 | 5,264,928 | |
| $96.60 | +7.10 | +7.9% | $90.30 | $97.40 | $90.30 | 1,740,262 | |
| $89.50 | -1.30 | -1.4% | $90.10 | $93.00 | $89.40 | 1,047,120 | |
| $90.80 | -2.00 | -2.2% | $90.20 | $93.90 | $90.10 | 608,050 | |
| $92.80 | -3.40 | -3.5% | $95.60 | $96.40 | $92.80 | 1,039,000 | |
| $96.20 | +0.20 | +0.2% | $96.00 | $100.50 | $95.60 | 4,018,151 | |
| $96.00 | -2.50 | -2.5% | $100.50 | $103.00 | $95.10 | 3,850,056 | |
| $98.50 | +4.50 | +4.8% | $94.10 | $101.50 | $93.30 | 3,812,301 | |
| $94.00 | -4.20 | -4.3% | $97.80 | $97.80 | $94.00 | 1,543,403 | |
| $98.20 | +3.20 | +3.4% | $96.20 | $99.50 | $94.50 | 2,622,550 | |
| $95.00 | -6.00 | -5.9% | $100.50 | $102.50 | $94.10 | 3,942,611 | |
| $101.00 | +4.60 | +4.8% | $93.70 | $105.00 | $93.30 | 8,617,441 | |
| $96.40 | +8.30 | +9.4% | $89.90 | $96.90 | $89.10 | 5,688,466 | |
| $88.10 | +1.20 | +1.4% | $86.60 | $89.30 | $85.10 | 1,184,101 | |
| $86.90 | -2.10 | -2.4% | $89.50 | $90.90 | $86.60 | 1,456,050 | |
| $89.00 | +3.40 | +4.0% | $86.70 | $92.00 | $85.80 | 2,663,473 | |
| $85.60 | +1.00 | +1.2% | $83.70 | $89.70 | $83.70 | 1,938,043 | |
| $84.60 | +4.20 | +5.2% | $79.30 | $85.20 | $78.30 | 951,405 | |
| $80.40 | -1.70 | -2.1% | $82.30 | $85.60 | $80.40 | 751,004 | |
| $82.10 | -0.50 | -0.6% | $82.00 | $84.30 | $82.00 | 683,000 | |
| $82.60 | +2.70 | +3.4% | $80.60 | $83.60 | $79.80 | 696,024 | |
| $79.90 | -0.90 | -1.1% | $78.50 | $82.30 | $78.10 | 459,000 | |
| $80.80 | -5.90 | -6.8% | $85.00 | $87.90 | $80.80 | 1,174,063 | |
| $86.70 | +3.20 | +3.8% | $84.10 | $87.60 | $81.90 | 1,316,071 | |
| $83.50 | -2.30 | -2.7% | $87.20 | $87.90 | $82.90 | 1,425,011 | |
| $85.80 | -1.70 | -1.9% | $88.50 | $90.40 | $85.20 | 2,778,437 | |
| $87.50 | +7.20 | +9.0% | $80.40 | $88.10 | $80.40 | 2,281,414 | |
| $80.30 | -2.20 | -2.7% | $81.00 | $84.30 | $80.10 | 1,610,044 | |
| $82.50 | +7.50 | +10.0% | $78.00 | $82.50 | $77.50 | 1,305,040 | |
| $75.00 | -2.30 | -3.0% | $78.10 | $79.60 | $74.70 | 721,002 | |
| $77.30 | -4.80 | -5.8% | $80.50 | $81.00 | $76.00 | 1,589,100 | |
| $82.10 | +7.40 | +9.9% | $78.20 | $82.10 | $77.80 | 1,023,040 | |
| $74.70 | +4.80 | +6.9% | $70.30 | $75.80 | $70.00 | 919,020 | |
| $69.90 | +2.30 | +3.4% | $68.00 | $71.80 | $68.00 | 404,001 | |
| $67.60 | +6.10 | +9.9% | $66.20 | $67.60 | $64.50 | 410,027 | |
| $61.50 | -3.20 | -4.9% | $63.10 | $65.10 | $61.00 | 478,622 |
- Ticker
- TPEx:6530
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Axcen Photonics Corp.