Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.700	43.750	42.050	42.450	42.450	60,210
2025-10-22	42.050	43.300	42.050	42.900	42.900	75,030
2025-10-21	43.300	44.000	42.800	43.400	43.400	179,002
2025-10-20	45.300	45.300	42.000	42.800	42.800	341,100
2025-10-17	44.550	45.200	43.100	45.150	45.150	324,500
2025-10-16	50.500	50.500	44.900	45.500	45.500	1,569,092
2025-10-15	47.750	47.750	47.750	47.750	47.750	410,523
2025-10-14	43.450	43.450	43.450	43.450	43.450	226,599
2025-10-13	39.750	39.750	38.600	39.500	39.500	90,005
2025-10-09	41.900	42.200	40.400	40.450	40.450	115,151
2025-10-08	41.700	41.700	40.550	41.050	41.050	38,000
2025-10-07	41.050	41.750	41.000	41.400	41.400	63,032
2025-10-03	42.000	42.000	40.300	40.600	40.600	162,115
2025-10-02	42.300	42.300	41.550	41.650	41.650	38,500
2025-10-01	42.300	42.300	41.400	41.600	41.600	71,750
2025-09-30	41.100	42.300	41.100	41.600	41.600	62,000
2025-09-29	41.400	41.400	41.400	41.400	41.400	0
2025-09-26	41.200	41.550	40.600	41.400	41.400	83,030
2025-09-25	41.800	42.500	41.500	41.600	41.600	55,000
2025-09-24	41.250	42.050	41.000	41.050	41.050	140,065
2025-09-23	42.050	42.500	41.700	41.700	41.700	175,031
2025-09-22	41.450	42.800	41.450	42.050	42.050	102,004
2025-09-19	41.800	41.950	41.200	41.500	41.500	65,100
2025-09-18	41.800	42.300	41.450	42.000	42.000	145,503
2025-09-17	41.000	41.950	41.000	41.800	41.800	63,000
2025-09-16	40.350	42.000	40.300	42.000	42.000	92,600
2025-09-15	40.100	40.800	39.750	40.350	40.350	148,002
2025-09-12	40.300	42.500	40.300	40.650	40.650	236,089
2025-09-11	41.200	41.950	40.500	41.100	41.100	785,367
2025-09-10	46.500	46.850	44.600	44.800	44.800	281,801
2025-09-09	45.000	46.350	43.800	46.200	46.200	368,294
2025-09-08	46.550	46.850	45.200	45.450	45.450	268,030
2025-09-05	44.900	46.900	44.600	45.100	45.100	440,208
2025-09-04	46.750	48.150	44.300	45.750	45.750	1,006,033
2025-09-03	44.500	48.200	43.150	48.200	48.200	1,456,919
2025-09-02	43.000	44.450	42.350	43.850	43.850	497,520
2025-09-01	43.100	43.100	41.200	42.350	42.350	362,003
2025-08-29	41.200	44.750	41.100	43.350	43.350	954,750
2025-08-28	40.700	41.000	39.800	40.850	40.850	227,000
2025-08-27	41.900	42.800	40.500	40.700	40.700	393,500
2025-08-26	41.000	41.500	40.150	41.400	41.400	206,000
2025-08-25	39.400	41.800	39.400	41.300	41.300	398,122
2025-08-22	39.900	40.300	39.100	39.400	39.400	169,000
2025-08-21	40.300	40.600	39.550	39.900	39.900	122,613
2025-08-20	40.100	40.250	37.850	39.750	39.750	141,250
2025-08-19	39.550	39.850	39.000	39.200	39.200	109,431
2025-08-18	40.000	40.000	37.850	39.550	39.550	172,293
2025-08-15	39.600	40.900	39.600	40.350	40.350	160,000
2025-08-14	41.100	41.650	39.550	40.350	40.350	283,100
2025-08-13	41.300	41.500	40.250	41.400	41.400	329,045
2025-08-12	40.700	41.650	39.500	41.200	41.200	352,500
2025-08-11	42.700	42.700	38.800	40.550	40.550	721,000
2025-08-08	38.300	40.700	37.550	40.700	40.700	585,051
2025-08-07	37.250	37.500	36.300	37.000	37.000	77,034
2025-08-06	36.300	36.750	35.800	36.400	36.400	71,001
2025-08-05	35.350	36.300	34.500	36.300	36.300	98,001
2025-08-04	34.800	36.150	34.550	35.300	35.300	68,000
2025-08-01	34.200	34.200	34.200	34.200	34.200	153,703
2025-07-31	35.300	35.300	34.050	34.200	34.200	92,097
2025-07-30	34.650	35.000	34.500	34.550	34.550	125,007

← NewerPage 5 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.