Appro Photoelectron Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	37.750	38.700	37.650	38.500	38.500	128,000
2024-07-31	38.050	38.850	36.900	37.650	37.650	148,000
2024-07-30	37.050	39.500	37.050	38.900	38.900	104,000
2024-07-29	40.400	40.400	37.100	37.100	37.100	126,000
2024-07-26	39.700	40.300	39.100	39.250	39.250	68,000
2024-07-23	40.900	41.350	39.500	39.750	39.750	155,000
2024-07-22	39.400	42.000	38.000	41.000	41.000	223,000
2024-07-19	40.400	41.500	39.400	39.400	39.400	151,000
2024-07-18	42.150	42.150	40.000	40.400	40.400	150,000
2024-07-17	42.000	42.850	41.950	42.150	42.150	118,000
2024-07-16	41.000	42.000	40.700	41.950	41.950	144,000
2024-07-15	42.350	42.400	40.650	40.900	40.900	207,000
2024-07-12	40.800	42.950	40.800	42.250	42.250	210,000
2024-07-11	40.250	42.250	40.250	40.800	40.800	250,000
2024-07-10	43.500	43.500	41.200	42.750	42.750	196,000
2024-07-09	43.250	45.450	40.550	40.650	40.650	570,000
2024-07-08	48.350	48.400	44.900	45.050	45.050	661,000
2024-07-05	49.000	49.500	48.000	48.600	48.600	298,000
2024-07-04	49.500	49.800	48.000	48.000	48.000	441,000
2024-07-03	49.200	52.400	47.850	49.800	49.800	562,000
2024-07-02	50.300	51.000	47.100	48.800	48.800	649,000
2024-07-01	53.400	53.400	50.900	51.000	51.000	603,000
2024-06-28	52.000	53.400	49.100	53.400	53.400	893,000
2024-06-27	52.000	54.800	51.100	53.000	53.000	1,477,000
2024-06-26	48.000	51.700	47.500	51.700	51.700	1,065,000
2024-06-25	49.100	49.100	45.500	47.050	47.050	771,000
2024-06-24	50.700	51.400	46.500	48.700	48.700	1,304,000
2024-06-21	46.550	50.100	45.700	50.100	50.100	2,409,000
2024-06-20	41.450	45.550	40.900	45.550	45.550	1,060,000
2024-06-19	38.550	41.450	37.750	41.450	41.450	1,742,000
2024-06-18	36.750	37.800	36.650	37.700	37.700	267,000
2024-06-17	37.300	37.400	36.500	36.650	36.650	433,000
2024-06-14	38.850	38.850	36.000	37.950	37.950	1,116,000
2024-06-13	36.050	38.900	36.050	38.900	38.900	1,376,000
2024-06-12	34.900	35.400	33.000	35.400	35.400	265,000
2024-06-11	34.100	36.400	34.000	34.900	34.900	312,000
2024-06-07	34.600	35.800	33.550	34.100	34.100	602,000
2024-06-06	39.450	39.500	36.000	37.250	37.250	1,418,000
2024-06-05	35.950	35.950	35.950	35.950	35.950	471,000
2024-06-04	30.700	32.700	30.300	32.700	32.700	357,000
2024-06-03	30.100	30.100	29.700	29.750	29.750	57,000
2024-05-31	29.700	29.750	29.600	29.700	29.700	28,000
2024-05-30	29.700	30.000	29.700	29.700	29.700	31,000
2024-05-29	29.550	30.050	29.550	29.700	29.700	81,000
2024-05-28	29.100	29.600	28.750	29.600	29.600	86,000
2024-05-27	29.600	29.600	28.850	29.100	29.100	73,000
2024-05-24	28.500	28.700	28.450	28.550	28.550	36,000
2024-05-23	29.000	29.000	28.600	28.600	28.600	33,000
2024-05-22	29.150	29.200	29.100	29.200	29.200	18,000
2024-05-21	29.150	29.300	28.900	28.900	28.900	63,000
2024-05-20	28.950	29.300	28.750	29.100	29.100	58,000
2024-05-17	28.700	28.850	28.650	28.850	28.850	34,000
2024-05-16	28.700	28.800	28.600	28.650	28.650	17,000
2024-05-15	28.700	28.900	28.600	28.650	28.650	60,000
2024-05-14	28.450	29.000	28.450	28.700	28.700	35,000
2024-05-13	28.550	28.950	28.550	28.850	28.850	34,000
2024-05-10	28.400	28.500	28.300	28.500	28.500	30,000
2024-05-09	28.450	28.450	28.250	28.300	28.300	29,000
2024-05-08	29.350	29.350	28.350	28.450	28.450	71,000
2024-05-07	28.150	29.600	28.000	29.600	29.600	323,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-28	1.0000 TWD
2022-07-07	6.2500 TWD
2021-08-27	3.3247 TWD
2020-08-07	2.0000 TWD
2019-08-26	3.0000 TWD

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