Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	67.000	67.800	66.900	67.700	45.810	38,750
2022-02-15	66.900	68.700	66.800	66.900	45.269	27,500
2022-02-14	66.000	67.100	65.200	66.400	44.931	135,000
2022-02-11	70.000	70.000	67.800	68.600	46.419	161,250
2022-02-10	71.600	71.800	71.000	71.800	48.585	43,750
2022-02-09	70.200	71.700	70.200	71.500	48.382	38,750
2022-02-08	70.000	71.000	70.000	70.200	47.502	106,250
2022-02-07	69.800	69.800	68.400	69.500	47.028	58,750
2022-01-26	69.000	69.000	67.800	69.000	46.690	100,000
2022-01-25	70.000	70.000	68.600	69.000	46.690	36,250
2022-01-24	70.400	70.400	68.000	69.800	47.231	65,000
2022-01-21	70.300	70.300	69.100	70.000	47.367	33,750
2022-01-20	70.300	70.300	69.300	70.200	47.502	17,500
2022-01-19	71.100	71.100	70.000	70.100	47.434	31,250
2022-01-18	71.000	71.500	71.000	71.200	48.179	61,250
2022-01-17	70.000	76.000	69.700	76.000	51.427	35,000
2022-01-14	69.200	70.000	68.000	70.000	47.367	106,250
2022-01-13	70.500	70.500	69.600	70.300	47.570	35,000
2022-01-12	71.500	71.500	69.500	70.000	47.367	42,500
2022-01-11	69.500	71.500	69.500	71.000	48.043	33,750
2022-01-10	69.300	71.800	69.300	69.500	47.028	67,500
2022-01-07	72.000	72.000	69.100	69.200	46.825	162,500
2022-01-06	71.800	71.900	71.100	71.300	48.246	103,750
2022-01-05	73.000	74.200	71.800	72.300	48.923	87,500
2022-01-04	73.900	73.900	72.000	72.200	48.855	176,250
2022-01-03	74.500	75.200	73.300	73.800	49.938	252,500
2021-12-30	75.300	75.300	74.200	74.600	50.479	116,250
2021-12-29	75.800	76.100	74.400	75.300	50.953	148,750
2021-12-28	74.800	77.000	74.500	76.000	51.427	150,000
2021-12-27	75.300	75.500	74.000	74.400	50.344	118,750
2021-12-24	74.900	75.100	73.800	75.100	50.818	67,500
2021-12-23	74.000	75.000	73.500	74.800	50.615	133,750
2021-12-22	74.200	74.200	73.500	74.000	50.073	33,750
2021-12-21	74.000	74.300	73.000	73.600	49.803	120,000
2021-12-20	74.800	75.300	73.800	73.900	50.006	98,750
2021-12-17	74.100	76.200	74.100	75.800	51.291	71,250
2021-12-16	75.000	76.400	75.000	75.900	51.359	68,750
2021-12-15	73.000	74.700	73.000	74.700	50.547	52,500
2021-12-14	76.200	76.200	73.100	73.400	49.667	230,000
2021-12-13	80.800	80.800	76.000	76.200	51.562	553,750
2021-12-10	84.300	85.400	84.200	84.400	57.111	86,250
2021-12-09	84.000	84.500	83.600	84.500	57.178	100,000
2021-12-08	84.200	84.600	83.900	83.900	56.772	46,250
2021-12-07	84.300	84.600	84.000	84.100	56.908	60,000
2021-12-06	85.700	85.700	84.900	84.900	57.449	30,000
2021-12-03	85.500	85.600	85.500	85.600	57.923	13,750
2021-12-02	86.800	86.800	84.500	85.100	57.584	73,750
2021-12-01	86.700	86.700	86.000	86.000	58.193	32,500
2021-11-30	85.000	89.700	84.500	86.700	58.667	232,500
2021-11-29	84.000	84.600	83.400	84.600	57.246	41,250
2021-11-26	85.000	85.000	83.500	84.700	57.314	113,750
2021-11-25	85.600	85.600	83.900	84.300	57.043	70,000
2021-11-24	85.100	85.800	84.700	85.500	57.855	93,750
2021-11-23	86.800	87.000	85.200	85.200	57.652	52,500
2021-11-22	86.500	86.500	85.700	86.500	58.532	72,500
2021-11-19	87.500	87.700	85.600	86.400	58.464	77,500
2021-11-18	88.300	89.000	87.300	87.300	59.073	122,500
2021-11-17	88.500	88.700	87.700	88.300	59.750	185,000
2021-11-16	88.900	89.800	87.500	88.000	59.547	178,750
2021-11-15	86.400	87.200	85.400	87.200	59.005	181,250

← NewerPage 20 of 21 · 1,222 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.