Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.650	41.100	40.100	41.050	41.050	85,100
2026-01-19	41.100	41.100	40.300	40.600	40.600	125,025
2026-01-16	41.150	41.550	40.800	41.100	41.100	78,100
2026-01-15	42.600	42.600	41.000	41.250	41.250	48,200
2026-01-14	40.800	42.500	40.800	41.700	41.700	131,500
2026-01-13	42.750	42.750	40.800	41.000	41.000	90,000
2026-01-12	41.700	42.500	41.600	42.000	42.000	116,513
2026-01-09	43.850	43.900	41.550	41.700	41.700	324,287
2026-01-08	41.000	41.000	40.100	40.300	40.300	80,000
2026-01-07	40.600	41.000	40.150	40.750	40.750	78,000
2026-01-06	41.000	41.550	40.600	40.600	40.600	91,753
2026-01-05	41.700	41.700	40.100	40.750	40.750	141,008
2026-01-02	41.300	42.150	41.300	41.950	41.950	84,000
2025-12-31	41.800	42.150	41.300	41.300	41.300	58,144
2025-12-30	42.000	42.000	41.050	41.700	41.700	204,032
2025-12-29	43.700	44.850	42.300	42.300	42.300	802,000
2025-12-26	40.500	43.000	40.050	43.000	43.000	827,024
2025-12-24	38.850	39.200	38.850	39.100	39.100	16,000
2025-12-23	39.050	39.500	38.900	39.000	39.000	57,138
2025-12-22	40.000	40.300	38.900	39.500	39.500	32,024
2025-12-19	41.200	41.200	39.700	39.900	39.900	84,056
2025-12-18	40.950	41.250	40.050	41.200	41.200	79,382
2025-12-17	39.700	40.550	39.700	40.550	40.550	33,001
2025-12-16	39.900	40.000	38.850	39.500	39.500	111,001
2025-12-15	40.850	41.300	40.250	40.450	40.450	58,041
2025-12-12	40.950	42.000	40.600	40.700	40.700	86,033
2025-12-11	41.450	41.450	40.500	40.600	40.600	41,075
2025-12-10	40.800	41.500	40.700	40.850	40.850	103,054
2025-12-09	40.650	41.300	40.550	40.800	40.800	30,000
2025-12-08	42.550	42.550	40.550	40.800	40.800	109,250
2025-12-05	42.850	43.000	41.300	41.650	41.650	102,000
2025-12-04	42.300	43.500	41.550	42.850	42.850	344,209
2025-12-03	41.650	41.650	40.750	40.850	40.850	68,014
2025-12-02	41.900	41.900	40.500	40.800	40.800	42,003
2025-12-01	40.050	42.900	40.050	40.700	40.700	305,200
2025-11-28	39.700	41.800	38.500	40.800	40.800	189,000
2025-11-27	38.000	38.200	37.700	38.000	38.000	43,000
2025-11-26	37.700	38.100	37.200	38.000	38.000	139,000
2025-11-25	37.700	37.800	37.200	37.450	37.450	97,005
2025-11-24	39.000	39.000	37.350	37.750	37.750	179,000
2025-11-21	39.850	39.850	38.000	38.950	38.950	161,000
2025-11-20	41.050	41.600	40.000	40.050	40.050	92,112
2025-11-19	40.500	40.600	39.150	39.550	39.550	67,002
2025-11-18	42.600	42.600	40.150	40.800	40.800	78,000
2025-11-17	41.300	42.350	41.200	41.850	41.850	75,000
2025-11-14	41.500	41.550	41.200	41.200	41.200	81,000
2025-11-13	42.400	42.800	41.400	41.500	41.500	131,397
2025-11-12	42.550	43.550	42.100	42.250	42.250	88,000
2025-11-11	42.500	43.700	42.500	42.550	42.550	121,000
2025-11-10	42.450	42.450	41.700	41.750	41.750	96,000
2025-11-07	42.500	43.000	42.400	42.450	42.450	31,041
2025-11-06	43.450	44.800	43.050	43.300	43.300	103,318
2025-11-05	42.950	43.000	42.000	43.000	43.000	113,060
2025-11-04	44.300	44.300	42.250	42.500	42.500	83,000
2025-11-03	43.850	44.000	42.050	43.550	43.550	104,000
2025-10-31	41.600	43.000	41.600	42.850	42.850	89,001
2025-10-30	43.000	43.000	41.150	42.000	42.000	114,000
2025-10-29	43.300	44.100	42.550	43.050	43.050	193,000
2025-10-28	43.000	45.650	42.500	44.150	44.150	352,898
2025-10-27	43.150	43.350	42.400	43.050	43.050	102,000

← NewerPage 4 of 21 · 1,216 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.