Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	62.000	62.200	61.100	61.100	41.344	38,750
2022-05-13	60.600	62.000	60.500	62.000	41.953	60,000
2022-05-12	62.500	63.000	60.900	60.900	41.209	96,250
2022-05-11	64.700	64.700	63.000	63.000	42.630	123,750
2022-05-10	64.200	65.900	64.200	64.400	43.577	48,750
2022-05-09	66.900	66.900	65.200	65.300	44.186	80,000
2022-05-06	67.500	67.900	66.600	67.800	45.878	33,750
2022-05-05	66.300	68.000	66.300	67.900	45.946	71,250
2022-05-04	66.700	66.800	66.000	66.300	44.863	86,250
2022-05-03	67.100	67.100	66.100	66.500	44.998	75,000
2022-04-29	68.600	68.600	67.600	67.800	45.878	67,500
2022-04-28	67.000	68.500	67.000	68.100	46.081	40,000
2022-04-27	67.500	67.600	66.000	67.600	45.743	162,500
2022-04-26	67.800	68.600	67.800	68.000	46.013	58,750
2022-04-25	68.700	69.400	67.800	67.800	45.878	106,250
2022-04-22	67.600	69.000	67.500	69.000	46.690	132,500
2022-04-21	69.000	69.000	68.000	68.400	46.284	103,750
2022-04-20	70.000	70.000	68.800	69.000	46.690	71,250
2022-04-19	70.800	70.800	68.700	68.900	46.622	103,750
2022-04-18	71.900	71.900	69.600	69.700	47.164	86,250
2022-04-15	70.700	71.800	70.700	71.200	48.179	97,500
2022-04-14	72.000	72.300	70.000	71.500	48.382	263,750
2022-04-13	68.300	71.100	67.500	71.100	48.111	273,750
2022-04-12	67.000	68.600	66.500	68.200	46.149	222,500
2022-04-11	70.400	70.400	67.800	68.000	46.013	371,250
2022-04-08	70.700	71.900	70.700	70.800	47.908	311,250
2022-04-07	73.900	73.900	70.400	70.400	47.637	482,500
2022-04-06	75.600	76.000	74.200	74.400	50.344	262,500
2022-04-01	76.400	77.300	76.200	76.500	51.765	131,250
2022-03-31	78.000	78.500	77.300	77.600	52.509	126,250
2022-03-30	79.000	79.000	78.000	78.500	53.118	115,000
2022-03-29	78.600	78.900	77.800	78.200	52.915	92,500
2022-03-28	78.200	79.400	77.100	77.800	52.645	138,750
2022-03-25	80.900	81.100	79.000	79.000	53.457	233,750
2022-03-24	80.500	81.000	80.000	80.000	54.133	177,500
2022-03-23	82.400	82.400	80.500	80.500	54.472	221,250
2022-03-22	81.900	82.100	81.100	81.500	55.148	238,750
2022-03-21	83.200	83.200	81.500	82.600	55.893	297,500
2022-03-18	77.900	84.200	77.500	82.700	55.960	602,500
2022-03-17	77.800	78.200	76.500	78.000	52.780	300,000
2022-03-16	77.500	77.600	76.100	76.300	51.630	167,500
2022-03-15	76.800	78.000	76.500	76.900	52.036	208,750
2022-03-14	79.800	79.800	77.500	77.700	52.577	298,750
2022-03-11	77.600	80.400	77.100	78.000	52.780	533,750
2022-03-10	77.800	78.500	76.700	77.600	52.509	521,250
2022-03-09	80.700	80.700	75.500	77.300	52.306	901,250
2022-03-08	74.200	81.000	73.700	80.700	54.607	1,621,250
2022-03-07	71.000	73.700	70.700	73.700	49.870	1,081,250
2022-03-04	67.600	67.600	65.200	67.000	45.337	146,250
2022-03-03	66.600	67.700	66.500	67.700	45.810	80,000
2022-03-02	66.000	66.500	65.600	66.500	44.998	60,000
2022-03-01	65.700	65.900	65.400	65.900	44.592	57,500
2022-02-25	65.600	66.000	65.200	65.700	44.457	45,000
2022-02-24	65.800	65.800	64.500	65.100	44.051	90,000
2022-02-23	66.500	66.900	65.600	66.400	44.931	57,500
2022-02-22	65.600	66.900	65.000	66.400	44.931	82,500
2022-02-21	67.200	67.200	66.500	66.900	45.269	42,500
2022-02-18	67.400	67.400	66.000	67.200	45.472	30,000
2022-02-17	67.500	67.500	66.500	67.200	45.472	25,000
2022-02-16	67.000	67.800	66.900	67.700	45.810	38,750

← NewerPage 19 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.