Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	36.150	36.450	32.950	33.350	33.350	175,431
2025-05-02	35.450	36.500	35.400	36.450	36.450	126,980
2025-04-30	37.200	37.300	35.100	35.100	35.100	207,163
2025-04-29	36.000	38.500	35.800	37.000	37.000	288,020
2025-04-28	38.450	38.450	35.000	36.450	36.450	299,060
2025-04-25	34.200	37.400	34.200	37.400	37.400	514,650
2025-04-24	31.300	34.650	31.300	34.300	34.300	274,070
2025-04-23	32.000	33.150	31.600	31.600	31.600	160,059
2025-04-22	33.250	34.100	30.900	32.000	32.000	155,075
2025-04-21	34.500	34.500	31.900	33.600	33.600	345,190
2025-04-18	32.500	34.450	32.150	34.450	34.450	633,985
2025-04-17	33.600	33.600	31.000	31.350	31.350	278,500
2025-04-16	31.050	34.000	31.050	33.600	33.600	509,150
2025-04-15	30.500	31.800	30.100	31.050	31.050	352,253
2025-04-14	29.150	29.150	29.150	29.150	29.150	64,500
2025-04-11	26.400	26.500	25.150	26.500	26.500	155,010
2025-04-10	24.100	24.100	24.100	24.100	24.100	28,005
2025-04-09	23.500	23.500	21.950	21.950	21.950	168,031
2025-04-08	24.500	24.800	24.300	24.350	24.350	64,297
2025-04-07	27.000	27.000	27.000	27.000	27.000	28,000
2025-04-02	30.050	30.100	30.000	30.000	30.000	27,000
2025-04-01	30.000	31.000	30.000	30.000	30.000	39,020
2025-03-31	30.050	30.050	29.100	29.950	29.950	86,001
2025-03-28	31.200	31.200	30.000	30.100	30.100	71,000
2025-03-27	31.000	31.050	30.950	31.000	31.000	28,000
2025-03-26	31.200	31.250	31.200	31.250	31.250	6,000
2025-03-25	30.850	31.300	30.850	31.300	31.300	5,000
2025-03-24	32.000	32.000	31.350	31.350	31.350	5,000
2025-03-21	31.550	31.600	31.350	31.350	31.350	24,000
2025-03-20	31.800	31.950	31.400	31.550	31.550	23,005
2025-03-19	31.300	31.300	31.250	31.250	31.250	12,010
2025-03-18	31.300	31.300	31.300	31.300	31.300	3,000
2025-03-17	31.700	31.700	31.250	31.300	31.300	41,000
2025-03-14	31.100	31.100	31.000	31.100	31.100	17,000
2025-03-13	31.250	31.300	31.200	31.300	31.300	5,000
2025-03-12	31.050	31.850	31.000	31.800	31.800	28,000
2025-03-11	31.500	31.900	29.600	31.900	31.900	19,000
2025-03-10	32.000	32.000	31.200	31.500	31.500	21,000
2025-03-07	31.350	31.550	31.300	31.400	31.400	24,000
2025-03-06	32.000	32.000	31.250	31.250	31.250	26,048
2025-03-05	31.800	32.000	31.750	32.000	32.000	5,500
2025-03-04	31.500	31.800	31.500	31.800	31.800	15,000
2025-03-03	31.600	31.700	31.300	31.600	31.600	18,000
2025-02-27	32.000	32.000	31.700	31.950	31.950	36,000
2025-02-26	31.500	31.800	31.500	31.500	31.500	5,000
2025-02-25	31.600	31.700	31.500	31.500	31.500	22,000
2025-02-24	31.750	32.200	31.750	32.150	32.150	18,250
2025-02-21	31.650	32.050	31.650	31.700	31.700	19,750
2025-02-20	32.550	32.550	31.600	31.650	31.650	18,002
2025-02-19	31.550	32.000	31.300	31.400	31.400	28,000
2025-02-18	31.100	31.300	31.100	31.300	31.300	9,181
2025-02-17	31.500	31.500	31.000	31.100	31.100	64,000
2025-02-14	32.650	32.650	31.750	31.800	31.800	24,431
2025-02-13	31.300	31.800	31.300	31.750	31.750	31,000
2025-02-12	31.400	31.550	31.300	31.300	31.300	22,000
2025-02-11	31.900	32.100	31.250	31.500	31.500	48,431
2025-02-10	32.200	32.200	30.600	31.350	31.350	29,002
2025-02-07	31.700	33.000	31.500	31.800	31.800	101,150
2025-02-06	30.800	31.350	30.800	31.200	31.200	20,000
2025-02-05	30.550	31.000	30.550	30.700	30.700	23,025

← NewerPage 7 of 21 · 1,220 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.