Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	35.100	35.300	34.800	35.200	34.027	16,000
2022-08-08	35.400	35.400	35.050	35.100	33.930	11,000
2022-08-05	34.650	35.500	34.650	35.300	34.123	14,000
2022-08-04	35.100	35.100	34.550	34.600	33.447	35,000
2022-08-03	34.700	35.100	34.500	34.700	33.543	16,000
2022-08-02	34.900	35.200	34.650	34.700	33.543	13,000
2022-08-01	35.000	35.200	34.800	35.100	33.930	66,000
2022-07-29	35.200	35.400	34.750	35.000	33.833	28,000
2022-07-28	34.850	35.600	34.850	35.000	33.833	31,000
2022-07-27	34.300	35.200	34.200	35.000	33.833	28,000
2022-07-26	35.150	35.200	34.550	34.600	33.447	35,000
2022-07-25	35.050	35.250	35.000	35.150	33.978	34,000
2022-07-22	35.500	35.800	35.050	35.050	33.882	80,000
2022-07-21	35.400	35.400	34.900	35.400	34.220	79,000
2022-07-20	35.050	35.500	34.900	34.900	33.737	100,000
2022-07-19	35.350	35.350	35.000	35.050	33.882	35,000
2022-07-18	36.200	36.200	34.800	34.900	33.737	27,000
2022-07-15	33.950	35.350	33.950	34.750	33.592	34,000
2022-07-14	33.600	35.300	33.500	34.300	33.157	55,000
2022-07-13	34.350	34.350	33.550	33.600	32.480	40,000
2022-07-12	33.700	33.850	33.350	33.350	32.238	71,000
2022-07-11	37.000	37.000	34.600	34.650	33.495	157,000
2022-07-08	37.500	38.300	36.900	37.000	35.767	107,000
2022-07-07	36.200	37.300	35.050	37.050	35.815	174,000
2022-07-06	51.500	51.600	50.000	50.000	33.833	645,312
2022-07-05	51.900	52.400	50.200	51.500	34.848	258,750
2022-07-04	53.000	53.000	50.600	52.200	35.322	237,500
2022-07-01	53.500	53.800	52.300	52.600	35.593	118,750
2022-06-30	53.400	54.400	52.800	52.900	35.796	91,250
2022-06-29	53.000	54.000	53.000	53.400	36.134	66,250
2022-06-28	54.000	54.300	53.400	53.400	36.134	68,750
2022-06-27	53.000	54.700	53.000	54.200	36.675	101,250
2022-06-24	51.600	53.100	51.600	52.800	35.728	33,750
2022-06-23	53.900	53.900	51.600	51.600	34.916	81,250
2022-06-22	52.700	55.700	52.200	53.000	35.863	106,250
2022-06-21	52.800	53.800	52.000	53.300	36.066	86,250
2022-06-20	55.800	55.800	52.700	52.800	35.728	327,500
2022-06-17	50.000	55.200	50.000	55.200	37.352	375,000
2022-06-16	52.700	52.700	49.900	50.200	33.969	355,000
2022-06-15	52.900	53.900	51.700	51.900	35.119	206,250
2022-06-14	53.500	55.000	52.800	52.900	35.796	182,500
2022-06-13	55.500	56.000	54.500	54.700	37.014	201,250
2022-06-10	59.700	59.700	55.500	57.000	38.570	521,250
2022-06-09	61.700	61.700	61.000	61.300	41.480	47,500
2022-06-08	61.500	62.000	61.200	61.500	41.615	121,250
2022-06-07	60.900	61.400	60.600	60.800	41.141	61,250
2022-06-06	61.100	61.100	60.600	60.900	41.209	35,000
2022-06-02	60.800	61.400	60.700	61.100	41.344	18,750
2022-06-01	60.500	61.600	60.500	61.000	41.277	121,250
2022-05-31	60.100	61.000	60.100	60.500	40.938	86,250
2022-05-30	60.500	60.500	59.400	60.000	40.600	107,500
2022-05-27	59.700	60.200	58.000	59.700	40.397	102,500
2022-05-26	60.000	60.600	59.600	59.600	40.329	43,750
2022-05-25	60.600	60.600	59.000	60.300	40.803	93,750
2022-05-24	62.200	62.300	59.900	60.000	40.600	161,250
2022-05-23	61.600	62.000	61.300	62.000	41.953	98,750
2022-05-20	61.500	62.000	61.400	61.500	41.615	101,250
2022-05-19	61.600	62.400	61.500	62.000	41.953	112,500
2022-05-18	64.700	64.700	62.500	62.900	42.562	25,000
2022-05-17	61.100	62.600	61.100	62.400	42.224	42,500

← NewerPage 18 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.