Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	30.700	30.900	30.650	30.700	29.677	6,000
2023-08-07	31.500	31.500	30.550	30.600	29.580	38,000
2023-08-04	30.700	31.000	30.600	31.000	29.967	10,000
2023-08-02	30.650	30.700	30.650	30.700	29.677	11,000
2023-08-01	31.250	31.250	30.800	31.150	30.112	23,000
2023-07-31	31.300	31.350	30.550	30.900	29.870	35,000
2023-07-28	31.200	31.750	31.050	31.200	30.160	34,000
2023-07-27	30.800	31.000	30.800	31.000	29.967	4,000
2023-07-26	31.000	31.000	30.550	30.750	29.725	38,000
2023-07-25	31.200	31.300	30.750	30.900	29.870	48,000
2023-07-24	31.250	31.250	31.150	31.250	30.208	16,000
2023-07-21	31.600	31.600	31.200	31.250	30.208	76,000
2023-07-20	32.300	32.350	31.900	31.900	30.837	39,000
2023-07-19	32.450	32.450	32.050	32.050	30.982	31,000
2023-07-18	32.650	32.650	32.450	32.450	31.368	34,000
2023-07-17	32.700	33.650	32.700	32.900	31.803	51,000
2023-07-14	32.850	33.000	32.800	33.000	31.900	10,000
2023-07-13	33.000	33.000	32.850	32.850	31.755	24,000
2023-07-12	33.350	33.350	32.950	33.000	31.900	22,000
2023-07-11	33.400	33.400	33.050	33.400	32.287	16,000
2023-07-10	32.950	33.600	32.900	33.200	32.093	27,000
2023-07-07	32.950	33.300	32.850	33.300	32.190	21,000
2023-07-06	33.700	33.700	32.750	33.200	32.093	58,000
2023-07-05	33.500	33.700	33.300	33.700	32.577	30,000
2023-07-04	33.200	33.400	33.000	33.400	32.287	31,000
2023-07-03	33.450	33.450	33.000	33.200	32.093	41,000
2023-06-30	32.700	32.700	32.600	32.600	31.513	48,000
2023-06-29	33.000	33.000	32.750	32.750	31.658	15,000
2023-06-28	33.350	33.350	32.800	32.800	31.707	15,000
2023-06-27	33.400	33.400	32.850	32.850	31.755	40,000
2023-06-26	33.400	33.400	32.950	32.950	31.852	20,000
2023-06-21	33.300	33.300	32.900	32.950	31.852	37,000
2023-06-20	33.050	33.050	32.900	32.900	31.803	34,000
2023-06-19	33.300	33.300	33.100	33.100	31.997	14,000
2023-06-16	33.700	33.700	33.050	33.300	32.190	58,000
2023-06-15	33.150	33.350	33.000	33.000	31.900	61,000
2023-06-14	33.300	33.400	33.200	33.250	32.142	34,000
2023-06-13	33.350	33.850	33.350	33.500	32.383	44,000
2023-06-12	33.400	33.400	33.000	33.250	32.142	52,000
2023-06-09	33.650	34.000	33.400	33.400	32.287	94,000
2023-06-08	33.550	33.550	33.250	33.250	32.142	22,000
2023-06-07	33.650	33.650	33.400	33.500	32.383	54,000
2023-06-06	33.500	33.900	33.500	33.600	32.480	46,000
2023-06-05	33.500	33.700	33.500	33.500	32.383	68,000
2023-06-02	33.400	33.500	33.150	33.500	32.383	41,000
2023-06-01	33.350	33.400	33.100	33.400	32.287	32,000
2023-05-31	33.300	33.550	33.200	33.350	32.238	22,000
2023-05-30	33.700	34.250	33.150	33.300	32.190	34,000
2023-05-29	33.600	33.800	32.850	33.300	32.190	68,000
2023-05-26	34.850	34.850	33.850	33.850	32.722	41,000
2023-05-25	33.450	34.000	33.100	34.000	32.867	71,000
2023-05-24	33.250	33.350	32.750	32.950	31.852	60,000
2023-05-23	33.650	33.700	33.300	33.350	32.238	32,000
2023-05-22	33.550	33.700	33.250	33.400	32.287	65,000
2023-05-19	33.600	33.800	33.450	33.800	32.673	34,000
2023-05-18	34.800	34.800	33.700	33.800	32.673	54,000
2023-05-17	34.000	34.100	33.600	33.800	32.673	35,000
2023-05-16	33.900	34.800	33.900	34.200	33.060	18,000
2023-05-15	34.200	34.200	34.000	34.000	32.867	5,000
2023-05-12	33.900	34.100	33.900	34.050	32.915	11,000

← NewerPage 14 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.