Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.200	34.250	34.000	34.200	33.060	46,000
2023-02-07	34.000	34.250	33.800	34.000	32.867	53,000
2023-02-06	34.150	34.150	34.000	34.000	32.867	27,000
2023-02-03	34.800	34.800	33.100	34.150	33.012	86,000
2023-02-02	34.850	34.850	34.250	34.750	33.592	34,000
2023-02-01	33.850	34.050	33.850	34.000	32.867	29,000
2023-01-31	33.800	34.000	33.800	34.000	32.867	26,000
2023-01-30	33.900	34.350	33.550	33.850	32.722	29,000
2023-01-17	33.800	34.000	33.800	33.800	32.673	26,000
2023-01-16	34.800	34.800	33.750	33.950	32.818	11,000
2023-01-13	33.850	33.850	33.700	33.700	32.577	23,000
2023-01-12	34.050	34.950	33.950	33.950	32.818	37,000
2023-01-11	34.700	34.700	34.100	34.200	33.060	29,000
2023-01-10	35.000	35.000	34.850	34.850	33.688	6,000
2023-01-09	35.350	35.350	34.900	35.000	33.833	42,000
2023-01-06	35.600	35.600	35.300	35.300	34.123	17,000
2023-01-05	35.000	35.100	35.000	35.100	33.930	11,000
2023-01-04	35.050	35.300	35.050	35.050	33.882	16,000
2023-01-03	35.700	35.700	35.050	35.050	33.882	11,000
2022-12-30	36.250	36.250	35.500	35.700	34.510	18,000
2022-12-29	36.600	36.600	35.500	36.500	35.283	82,000
2022-12-28	35.400	35.700	35.350	35.700	34.510	5,000
2022-12-27	36.000	36.500	35.750	35.750	34.558	8,000
2022-12-26	35.350	36.100	35.000	36.000	34.800	38,000
2022-12-23	36.200	36.200	36.200	36.200	34.993	7,000
2022-12-22	36.100	36.300	36.000	36.200	34.993	25,000
2022-12-21	36.800	36.800	36.000	36.000	34.800	29,000
2022-12-20	36.650	37.400	36.000	36.000	34.800	52,000
2022-12-19	36.600	37.550	36.600	37.550	36.298	14,000
2022-12-16	38.100	38.150	37.400	37.900	36.637	80,000
2022-12-15	36.000	38.200	36.000	38.200	36.927	194,000
2022-12-14	36.550	36.550	36.000	36.000	34.800	15,000
2022-12-13	36.500	36.700	36.150	36.150	34.945	8,000
2022-12-12	36.000	36.750	36.000	36.700	35.477	11,000
2022-12-09	36.000	37.500	36.000	36.550	35.332	23,000
2022-12-08	35.500	36.000	35.300	36.000	34.800	25,000
2022-12-07	36.000	36.500	35.700	36.000	34.800	32,000
2022-12-06	37.900	37.900	36.100	36.150	34.945	39,000
2022-12-05	37.050	37.150	36.500	37.050	35.815	55,000
2022-12-02	37.250	37.400	36.500	37.050	35.815	62,000
2022-12-01	36.300	38.950	36.300	37.250	36.008	208,000
2022-11-30	33.800	36.600	33.800	36.050	34.848	115,000
2022-11-29	33.950	33.950	33.550	33.900	32.770	20,000
2022-11-28	33.200	33.500	33.100	33.450	32.335	14,000
2022-11-25	33.350	33.450	33.350	33.350	32.238	11,000
2022-11-24	33.000	33.500	33.000	33.350	32.238	20,000
2022-11-23	33.500	33.500	33.000	33.000	31.900	13,000
2022-11-22	33.850	33.900	33.300	33.900	32.770	9,000
2022-11-21	34.100	34.100	33.150	33.300	32.190	26,000
2022-11-18	33.500	34.100	33.250	34.100	32.963	34,000
2022-11-17	33.000	33.500	33.000	33.400	32.287	24,000
2022-11-16	34.100	34.100	33.500	33.650	32.528	12,000
2022-11-15	33.400	33.550	33.150	33.550	32.432	19,000
2022-11-14	34.000	34.600	33.750	33.800	32.673	21,000
2022-11-11	33.900	34.000	33.250	33.550	32.432	43,000
2022-11-10	34.900	34.900	33.850	33.900	32.770	45,000
2022-11-09	32.550	34.600	32.500	34.600	33.447	51,000
2022-11-08	32.500	33.000	32.450	33.000	31.900	10,000
2022-11-07	32.000	33.400	32.000	33.350	32.238	25,000
2022-11-04	31.650	32.000	31.650	31.900	30.837	14,000

← NewerPage 16 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.