Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	35.100	35.100	33.850	34.200	33.060	45,000
2023-05-10	35.350	35.400	35.300	35.400	34.220	27,000
2023-05-09	35.800	35.800	35.300	35.400	34.220	13,000
2023-05-08	35.450	35.450	35.300	35.300	34.123	21,000
2023-05-05	35.450	35.800	35.400	35.450	34.268	11,000
2023-05-04	35.550	35.550	35.400	35.400	34.220	21,000
2023-05-03	35.600	35.750	35.550	35.750	34.558	12,000
2023-05-02	35.900	35.900	35.550	35.750	34.558	22,000
2023-04-28	36.000	36.000	35.450	35.750	34.558	56,000
2023-04-27	35.300	36.000	35.300	35.900	34.703	23,000
2023-04-26	35.150	36.200	35.150	35.550	34.365	9,000
2023-04-25	36.900	36.900	35.500	35.550	34.365	18,000
2023-04-24	36.400	37.100	36.150	36.300	35.090	22,000
2023-04-21	36.600	36.950	36.050	36.350	35.138	26,000
2023-04-20	36.400	36.800	36.050	36.650	35.428	37,000
2023-04-19	36.050	36.550	36.000	36.400	35.187	11,000
2023-04-18	36.800	36.850	35.750	36.050	34.848	63,000
2023-04-17	37.250	37.350	36.750	36.800	35.573	35,000
2023-04-14	37.500	37.800	36.750	36.900	35.670	71,000
2023-04-13	37.800	37.800	37.450	37.450	36.202	36,000
2023-04-12	37.850	38.000	37.700	37.800	36.540	27,000
2023-04-11	37.300	38.050	37.300	37.800	36.540	17,000
2023-04-10	38.050	38.200	38.000	38.000	36.733	24,000
2023-04-07	38.300	38.950	38.050	38.300	37.023	32,000
2023-04-06	38.300	39.300	38.300	38.300	37.023	67,000
2023-03-31	37.600	38.800	37.550	37.700	36.443	41,000
2023-03-30	37.900	39.150	37.400	37.700	36.443	66,000
2023-03-29	36.900	38.600	36.850	38.000	36.733	51,000
2023-03-28	37.300	37.600	36.500	37.600	36.347	15,000
2023-03-27	37.400	39.200	37.000	37.300	36.057	51,000
2023-03-24	38.350	39.800	37.600	38.050	36.782	74,000
2023-03-23	37.800	39.850	37.200	38.500	37.217	73,000
2023-03-22	37.200	38.200	36.850	37.800	36.540	124,000
2023-03-21	35.800	37.300	35.800	36.650	35.428	113,000
2023-03-20	35.400	35.900	35.000	35.200	34.027	36,000
2023-03-17	35.300	37.200	35.300	35.600	34.413	72,000
2023-03-16	36.050	36.400	35.100	35.550	34.365	65,000
2023-03-15	36.500	37.250	36.350	36.450	35.235	45,000
2023-03-14	36.650	36.850	36.300	36.500	35.283	52,000
2023-03-13	38.250	38.250	36.000	36.900	35.670	251,000
2023-03-10	37.950	41.300	37.950	39.700	38.377	346,000
2023-03-09	38.500	38.500	37.550	38.000	36.733	82,000
2023-03-08	38.000	38.350	37.500	38.300	37.023	95,000
2023-03-07	38.950	39.050	38.100	38.550	37.265	244,000
2023-03-06	35.800	38.950	35.800	38.950	37.652	376,000
2023-03-03	34.950	35.650	34.950	35.450	34.268	58,000
2023-03-02	34.750	34.850	34.650	34.850	33.688	16,000
2023-03-01	35.100	35.100	34.300	34.650	33.495	47,000
2023-02-24	35.400	35.450	35.250	35.250	34.075	16,000
2023-02-23	35.300	35.850	35.200	35.400	34.220	47,000
2023-02-22	35.300	35.500	34.900	35.050	33.882	24,000
2023-02-21	34.800	35.350	34.650	35.300	34.123	79,000
2023-02-20	34.050	34.900	34.050	34.750	33.592	76,000
2023-02-17	34.000	34.250	33.800	34.050	32.915	28,000
2023-02-16	34.650	34.650	33.900	34.200	33.060	32,000
2023-02-15	34.000	34.000	33.900	33.900	32.770	49,000
2023-02-14	33.850	34.000	33.800	34.000	32.867	33,000
2023-02-13	34.000	34.000	33.800	34.000	32.867	31,000
2023-02-10	33.800	34.000	33.700	33.900	32.770	62,000
2023-02-09	34.300	34.300	33.850	33.900	32.770	54,000

← NewerPage 15 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.