Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	30.100	30.850	30.050	30.800	30.800	75,000
2024-01-26	30.300	30.300	30.050	30.050	30.050	20,000
2024-01-25	30.200	30.250	30.200	30.200	30.200	14,000
2024-01-24	30.400	30.400	30.250	30.250	30.250	21,000
2024-01-23	30.500	30.500	30.250	30.400	30.400	7,000
2024-01-22	30.300	30.600	30.200	30.600	30.600	17,000
2024-01-19	31.150	31.150	30.050	30.050	30.050	19,000
2024-01-18	30.150	30.150	30.000	30.050	30.050	14,000
2024-01-17	30.350	30.350	30.150	30.150	30.150	12,000
2024-01-16	31.400	31.400	30.750	30.750	30.750	10,000
2024-01-15	30.950	30.950	30.500	30.600	30.600	6,003
2024-01-12	31.250	31.250	31.000	31.200	31.200	21,000
2024-01-11	30.500	30.550	30.500	30.550	30.550	3,000
2024-01-10	30.650	30.650	30.100	30.500	30.500	12,000
2024-01-09	31.400	31.450	30.850	30.850	30.850	18,000
2024-01-08	30.900	31.200	30.900	31.200	31.200	14,000
2024-01-05	30.900	31.000	30.800	30.900	30.900	25,000
2024-01-04	30.900	31.200	30.850	31.200	31.200	25,000
2024-01-03	31.450	31.450	31.100	31.300	31.300	39,000
2024-01-02	31.300	31.400	31.150	31.400	31.400	9,000
2023-12-29	31.350	31.350	31.150	31.150	31.150	15,000
2023-12-28	31.500	31.700	31.350	31.450	31.450	41,000
2023-12-27	30.850	32.550	30.850	32.550	32.550	51,000
2023-12-26	32.300	32.450	32.250	32.300	32.300	17,000
2023-12-25	31.900	32.150	31.850	32.100	32.100	16,000
2023-12-22	32.550	32.600	32.500	32.500	32.500	15,000
2023-12-21	32.600	32.800	32.500	32.500	32.500	32,000
2023-12-20	33.100	33.200	32.650	32.700	32.700	34,000
2023-12-19	32.400	32.650	32.300	32.650	32.650	43,000
2023-12-18	32.300	32.350	32.150	32.150	32.150	63,000
2023-12-15	32.450	32.500	32.300	32.300	32.300	55,000
2023-12-14	32.150	32.350	32.000	32.200	32.200	58,000
2023-12-13	32.250	32.650	32.150	32.150	32.150	14,000
2023-12-12	32.150	32.550	32.150	32.200	32.200	21,000
2023-12-11	32.800	33.100	32.750	32.750	32.750	27,000
2023-12-08	33.550	33.550	32.800	32.800	32.800	26,000
2023-12-07	32.700	33.250	32.200	32.350	32.350	41,000
2023-12-06	33.800	33.800	33.050	33.200	33.200	27,000
2023-12-05	33.200	36.400	32.700	36.400	36.400	35,000
2023-12-04	33.100	33.200	32.750	33.100	33.100	59,000
2023-12-01	33.000	33.000	32.500	32.800	32.800	23,000
2023-11-30	32.800	33.000	32.000	32.900	32.900	56,000
2023-11-29	31.600	32.650	31.550	32.400	32.400	33,000
2023-11-28	31.800	32.300	31.300	32.100	32.100	31,000
2023-11-27	32.100	32.850	31.850	31.850	31.850	40,000
2023-11-24	33.250	33.250	31.650	32.100	32.100	56,000
2023-11-23	33.250	33.500	32.750	33.250	33.250	93,000
2023-11-22	32.900	34.100	32.800	33.700	33.700	214,000
2023-11-21	30.550	32.750	30.550	32.550	32.550	167,000
2023-11-20	29.150	30.900	29.150	30.500	30.500	132,000
2023-11-17	28.650	29.150	28.650	29.150	29.150	28,000
2023-11-16	29.000	29.000	28.600	28.600	28.600	27,000
2023-11-15	28.900	29.000	28.800	28.800	28.800	26,000
2023-11-14	28.850	28.850	28.800	28.800	28.800	10,000
2023-11-13	29.050	29.050	28.850	28.850	28.850	8,000
2023-11-10	28.900	29.250	28.800	28.800	28.800	13,000
2023-11-09	29.050	29.050	28.900	28.900	28.900	24,000
2023-11-08	29.000	29.000	28.950	29.000	29.000	12,000
2023-11-07	29.000	29.000	28.800	29.000	29.000	4,000
2023-11-06	28.800	29.000	28.750	29.000	29.000	22,000

← NewerPage 12 of 21 · 1,221 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.