Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.100	29.100	28.800	29.000	29.000	18,000
2023-11-02	28.850	29.000	28.800	29.000	29.000	4,000
2023-11-01	28.600	28.800	28.550	28.800	28.800	5,000
2023-10-31	28.950	29.000	28.850	28.850	28.850	16,000
2023-10-30	28.700	29.400	28.700	29.000	29.000	10,000
2023-10-27	29.000	29.000	29.000	29.000	29.000	8,000
2023-10-26	28.850	28.850	28.650	28.650	28.650	7,000
2023-10-25	29.600	29.600	28.850	28.850	28.850	40,000
2023-10-24	29.400	29.400	28.800	28.800	28.800	7,000
2023-10-23	29.000	29.050	28.800	28.800	28.800	7,000
2023-10-20	29.000	29.350	28.500	29.250	29.250	22,000
2023-10-19	29.000	29.000	28.800	28.850	28.850	16,000
2023-10-18	29.050	29.050	29.050	29.050	29.050	2,000
2023-10-17	29.400	29.750	29.050	29.050	29.050	7,000
2023-10-16	29.200	29.600	29.150	29.150	29.150	13,000
2023-10-13	29.250	29.250	29.200	29.200	29.200	5,000
2023-10-12	29.400	29.600	29.250	29.250	29.250	10,000
2023-10-11	29.900	29.900	28.850	29.050	29.050	14,000
2023-10-06	29.650	29.700	29.650	29.650	29.650	11,000
2023-10-05	29.200	29.750	29.200	29.750	29.750	5,000
2023-10-04	29.500	29.500	29.250	29.300	29.300	20,000
2023-10-03	29.950	30.100	29.400	29.450	29.450	8,000
2023-10-02	29.900	29.900	29.350	29.400	29.400	5,000
2023-09-28	29.100	29.100	29.100	29.100	29.100	1,000
2023-09-27	29.100	29.300	29.100	29.250	29.250	8,000
2023-09-26	30.000	30.000	29.500	29.500	29.500	27,000
2023-09-25	31.300	31.300	29.950	30.000	30.000	53,000
2023-09-22	28.750	29.300	28.500	29.200	29.200	34,000
2023-09-21	28.500	29.400	28.500	29.300	29.300	24,000
2023-09-20	29.250	29.500	29.250	29.300	29.300	12,000
2023-09-19	29.800	29.800	29.250	29.250	29.250	16,000
2023-09-18	29.050	29.550	29.050	29.250	29.250	12,000
2023-09-15	29.000	29.000	29.000	29.000	29.000	10,000
2023-09-14	29.000	29.000	28.900	28.950	28.950	9,000
2023-09-13	29.000	29.000	29.000	29.000	29.000	1,000
2023-09-12	29.100	29.300	28.700	29.000	29.000	18,000
2023-09-11	29.000	29.350	29.000	29.300	29.300	18,000
2023-09-08	29.050	29.050	29.000	29.000	29.000	12,000
2023-09-07	29.000	29.200	29.000	29.200	29.200	26,000
2023-09-06	29.400	29.700	29.000	29.000	29.000	31,000
2023-09-05	29.300	29.600	29.250	29.500	29.500	21,000
2023-09-04	30.300	30.300	29.300	29.300	29.300	7,000
2023-09-01	29.300	29.650	29.300	29.400	29.400	27,000
2023-08-31	29.300	29.300	29.050	29.300	29.300	28,000
2023-08-30	29.350	29.600	29.250	29.350	29.350	7,000
2023-08-29	29.350	29.500	29.200	29.500	29.500	14,000
2023-08-28	29.050	29.900	29.050	29.350	29.350	32,000
2023-08-25	29.800	30.050	29.800	30.000	29.000	46,000
2023-08-24	30.150	30.150	30.000	30.050	29.048	25,000
2023-08-23	30.400	30.400	30.000	30.100	29.097	52,000
2023-08-22	30.300	30.450	30.150	30.400	29.387	47,000
2023-08-21	31.300	31.300	30.300	30.300	29.290	17,000
2023-08-18	30.500	30.500	30.250	30.250	29.242	14,000
2023-08-17	31.400	31.400	30.500	30.550	29.532	24,000
2023-08-16	30.100	30.500	30.100	30.500	29.483	14,000
2023-08-15	30.500	30.500	30.250	30.500	29.483	8,000
2023-08-14	31.300	31.300	30.500	30.500	29.483	11,000
2023-08-11	30.800	30.800	30.400	30.450	29.435	25,000
2023-08-10	31.500	31.500	30.800	30.800	29.773	8,000
2023-08-09	30.650	31.300	30.650	31.250	30.208	53,000

← NewerPage 13 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.