Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.300	32.850	32.300	32.750	31.658	17,000
2022-11-02	31.300	31.500	31.300	31.500	30.450	6,000
2022-11-01	31.100	31.250	31.000	31.250	30.208	12,000
2022-10-31	31.000	31.150	30.500	31.150	30.112	15,000
2022-10-28	30.250	31.950	30.250	31.950	30.885	6,000
2022-10-27	30.800	30.850	30.750	30.850	29.822	13,000
2022-10-26	30.750	31.000	30.700	30.700	29.677	9,000
2022-10-25	31.100	31.100	30.550	30.800	29.773	42,000
2022-10-24	31.650	31.800	31.600	31.600	30.547	22,000
2022-10-21	31.500	32.000	31.500	31.550	30.498	6,000
2022-10-20	31.850	32.550	31.600	31.750	30.692	22,000
2022-10-19	32.900	33.000	32.500	32.550	31.465	19,000
2022-10-18	32.700	33.100	31.600	32.900	31.803	30,000
2022-10-17	33.550	33.550	32.250	33.350	32.238	20,000
2022-10-14	33.550	33.550	32.650	32.650	31.562	1,000
2022-10-13	33.100	33.100	31.500	32.300	31.223	36,000
2022-10-12	33.650	33.650	33.200	33.200	32.093	17,000
2022-10-11	33.300	33.300	33.000	33.200	32.093	26,000
2022-10-07	33.950	33.950	33.950	33.950	32.818	4,000
2022-10-06	34.050	34.050	33.800	33.950	32.818	21,000
2022-10-05	33.900	34.950	33.900	34.050	32.915	15,000
2022-10-04	34.800	34.800	33.750	33.850	32.722	8,000
2022-10-03	33.550	34.300	33.200	33.350	32.238	15,000
2022-09-30	33.400	33.700	33.400	33.550	32.432	9,000
2022-09-29	33.500	34.900	33.500	33.550	32.432	23,000
2022-09-28	35.250	35.250	33.000	33.500	32.383	57,000
2022-09-27	34.500	34.900	34.450	34.900	33.737	23,000
2022-09-26	35.300	35.500	34.500	34.500	33.350	30,000
2022-09-23	36.400	36.400	35.950	36.050	34.848	17,000
2022-09-22	35.600	36.950	35.600	36.450	35.235	42,000
2022-09-21	36.800	36.800	36.000	36.000	34.800	29,000
2022-09-20	36.200	36.200	35.800	36.000	34.800	23,000
2022-09-19	36.100	36.250	36.100	36.100	34.897	13,000
2022-09-16	36.500	36.700	36.250	36.250	35.042	38,000
2022-09-15	37.000	37.400	36.850	36.900	35.670	28,000
2022-09-14	37.150	37.550	36.300	36.900	35.670	130,000
2022-09-13	37.400	38.900	37.000	37.200	35.960	82,000
2022-09-12	37.500	37.500	36.800	37.000	35.767	16,000
2022-09-08	36.300	37.050	36.300	36.700	35.477	12,000
2022-09-07	36.000	37.300	35.500	36.700	35.477	33,000
2022-09-06	37.500	37.600	36.050	36.300	35.090	21,000
2022-09-05	37.350	37.600	36.750	36.750	35.525	37,000
2022-09-02	37.550	37.850	37.450	37.500	36.250	23,000
2022-09-01	38.350	38.350	37.500	37.600	36.347	32,000
2022-08-31	38.700	38.700	37.600	38.200	36.927	60,000
2022-08-30	37.950	37.950	36.950	37.500	36.250	52,000
2022-08-29	35.100	37.400	35.100	37.200	35.960	41,000
2022-08-26	37.800	38.300	37.800	38.100	36.830	30,000
2022-08-25	37.750	38.350	37.700	37.800	36.540	56,000
2022-08-24	38.500	38.500	37.700	37.700	36.443	58,000
2022-08-23	38.850	39.000	38.200	38.500	37.217	60,000
2022-08-22	38.800	39.250	38.650	39.000	37.700	39,000
2022-08-19	38.800	39.200	38.300	38.800	37.507	95,000
2022-08-18	39.700	39.700	38.550	38.800	37.507	139,000
2022-08-17	38.800	40.600	38.400	39.950	38.618	454,000
2022-08-16	34.900	37.800	34.800	37.800	36.540	277,000
2022-08-15	34.500	34.500	33.850	34.400	33.253	90,000
2022-08-12	34.000	34.500	34.000	34.200	33.060	56,000
2022-08-11	35.400	35.400	34.050	34.200	33.060	52,000
2022-08-10	34.900	34.900	33.550	34.200	33.060	87,000

← NewerPage 17 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.