Appro Photoelectron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.300 | 28.300 | 28.100 | 28.100 | 28.100 | 49,000 |
| 2024-05-03 | 28.400 | 28.450 | 28.300 | 28.300 | 28.300 | 18,000 |
| 2024-05-02 | 28.550 | 28.550 | 28.100 | 28.450 | 28.450 | 31,000 |
| 2024-04-30 | 28.550 | 28.750 | 28.500 | 28.750 | 28.750 | 24,000 |
| 2024-04-29 | 28.400 | 29.200 | 28.400 | 28.550 | 28.550 | 24,000 |
| 2024-04-26 | 28.300 | 28.750 | 28.300 | 28.600 | 28.600 | 21,000 |
| 2024-04-25 | 28.600 | 28.600 | 28.300 | 28.300 | 28.300 | 10,000 |
| 2024-04-24 | 28.000 | 28.550 | 28.000 | 28.050 | 28.050 | 8,000 |
| 2024-04-23 | 28.900 | 28.900 | 28.000 | 28.000 | 28.000 | 18,000 |
| 2024-04-22 | 28.050 | 28.050 | 27.750 | 27.750 | 27.750 | 13,000 |
| 2024-04-19 | 28.350 | 28.350 | 27.750 | 27.900 | 27.900 | 33,000 |
| 2024-04-18 | 28.850 | 28.850 | 28.550 | 28.550 | 28.550 | 3,000 |
| 2024-04-17 | 28.350 | 29.000 | 28.350 | 28.600 | 28.600 | 19,000 |
| 2024-04-16 | 28.450 | 29.350 | 28.350 | 28.350 | 28.350 | 51,000 |
| 2024-04-15 | 29.000 | 29.250 | 28.750 | 29.000 | 29.000 | 22,000 |
| 2024-04-12 | 29.000 | 29.500 | 28.850 | 29.250 | 29.250 | 63,000 |
| 2024-04-11 | 28.950 | 29.150 | 28.750 | 28.750 | 28.750 | 32,000 |
| 2024-04-10 | 28.650 | 29.500 | 28.650 | 28.800 | 28.800 | 34,000 |
| 2024-04-09 | 28.200 | 28.750 | 28.200 | 28.650 | 28.650 | 18,000 |
| 2024-04-08 | 28.300 | 29.000 | 28.200 | 28.200 | 28.200 | 20,000 |
| 2024-04-03 | 28.400 | 28.400 | 28.150 | 28.300 | 28.300 | 31,000 |
| 2024-04-02 | 28.600 | 28.950 | 28.300 | 28.500 | 28.500 | 21,000 |
| 2024-04-01 | 28.500 | 29.500 | 28.300 | 28.600 | 28.600 | 39,000 |
| 2024-03-29 | 28.300 | 28.500 | 28.300 | 28.500 | 28.500 | 21,000 |
| 2024-03-28 | 28.750 | 29.100 | 28.750 | 28.750 | 28.750 | 8,000 |
| 2024-03-27 | 29.150 | 29.150 | 28.750 | 28.750 | 28.750 | 23,000 |
| 2024-03-26 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-03-25 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-03-22 | 29.000 | 29.200 | 28.750 | 29.000 | 29.000 | 25,000 |
| 2024-03-21 | 29.700 | 29.700 | 28.850 | 28.900 | 28.900 | 24,000 |
| 2024-03-20 | 29.000 | 29.000 | 28.700 | 28.950 | 28.950 | 15,000 |
| 2024-03-19 | 28.800 | 28.900 | 28.750 | 28.900 | 28.900 | 29,000 |
| 2024-03-18 | 29.800 | 29.800 | 28.700 | 28.800 | 28.800 | 44,000 |
| 2024-03-15 | 29.900 | 29.900 | 29.300 | 29.300 | 29.300 | 10,000 |
| 2024-03-14 | 29.200 | 29.950 | 29.200 | 29.950 | 29.950 | 26,000 |
| 2024-03-13 | 29.950 | 29.950 | 29.500 | 29.500 | 29.500 | 53,000 |
| 2024-03-12 | 30.000 | 30.400 | 29.900 | 29.900 | 29.900 | 62,000 |
| 2024-03-11 | 30.100 | 30.400 | 30.000 | 30.400 | 30.400 | 60,000 |
| 2024-03-08 | 30.400 | 30.450 | 30.150 | 30.400 | 30.400 | 50,000 |
| 2024-03-07 | 30.900 | 30.900 | 30.650 | 30.650 | 30.650 | 18,000 |
| 2024-03-06 | 31.600 | 31.700 | 31.000 | 31.000 | 31.000 | 51,000 |
| 2024-03-05 | 31.650 | 32.000 | 31.400 | 31.800 | 31.800 | 30,000 |
| 2024-03-04 | 30.800 | 32.000 | 30.800 | 31.650 | 31.650 | 65,000 |
| 2024-03-01 | 30.500 | 30.800 | 30.400 | 30.450 | 30.450 | 20,000 |
| 2024-02-29 | 30.900 | 30.900 | 30.500 | 30.500 | 30.500 | 35,000 |
| 2024-02-27 | 31.200 | 31.200 | 30.850 | 30.950 | 30.950 | 14,000 |
| 2024-02-26 | 31.000 | 31.500 | 31.000 | 31.300 | 31.300 | 28,000 |
| 2024-02-23 | 31.100 | 31.450 | 30.800 | 31.000 | 31.000 | 71,000 |
| 2024-02-22 | 30.650 | 30.900 | 30.500 | 30.600 | 30.600 | 56,000 |
| 2024-02-21 | 30.300 | 30.650 | 30.200 | 30.600 | 30.600 | 26,000 |
| 2024-02-20 | 30.500 | 30.550 | 30.200 | 30.200 | 30.200 | 41,000 |
| 2024-02-19 | 30.800 | 30.800 | 30.300 | 30.500 | 30.500 | 17,000 |
| 2024-02-16 | 30.050 | 30.650 | 30.000 | 30.500 | 30.500 | 68,000 |
| 2024-02-15 | 31.050 | 31.100 | 30.000 | 30.000 | 30.000 | 105,000 |
| 2024-02-05 | 30.500 | 30.500 | 30.300 | 30.300 | 30.300 | 22,000 |
| 2024-02-02 | 30.300 | 30.500 | 30.150 | 30.500 | 30.500 | 23,000 |
| 2024-02-01 | 30.650 | 30.750 | 30.500 | 30.500 | 30.500 | 28,000 |
| 2024-01-31 | 30.500 | 30.650 | 30.100 | 30.650 | 30.650 | 18,000 |
| 2024-01-30 | 31.000 | 31.100 | 30.500 | 30.500 | 30.500 | 26,000 |
| 2024-01-29 | 30.100 | 30.850 | 30.050 | 30.800 | 30.800 | 75,000 |
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.