Appro Photoelectron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.050	31.300	31.000	31.300	31.300	10,000
2024-10-29	31.050	31.500	30.800	31.000	31.000	17,000
2024-10-28	31.400	31.450	31.000	31.200	31.200	30,000
2024-10-25	31.350	31.900	31.300	31.450	31.450	24,000
2024-10-24	31.650	31.650	31.300	31.350	31.350	57,000
2024-10-23	31.800	31.950	31.600	31.800	31.800	58,000
2024-10-22	32.100	32.300	31.800	32.000	32.000	68,000
2024-10-21	32.600	32.600	32.100	32.200	32.200	41,000
2024-10-18	32.650	33.000	32.600	32.900	32.900	44,000
2024-10-17	32.950	33.250	32.600	33.250	33.250	40,000
2024-10-16	32.500	32.700	32.500	32.700	32.700	8,000
2024-10-15	32.700	32.700	32.100	32.600	32.600	48,000
2024-10-14	32.200	32.200	31.700	32.000	32.000	30,000
2024-10-11	32.050	32.450	31.800	32.000	32.000	88,000
2024-10-09	34.850	34.850	32.500	32.800	32.800	72,000
2024-10-08	33.950	34.800	33.950	34.000	34.000	40,000
2024-10-07	33.850	34.800	33.350	33.950	33.950	64,000
2024-10-04	34.950	34.950	34.000	34.050	34.050	32,000
2024-10-01	34.400	34.750	34.300	34.750	34.750	17,000
2024-09-30	34.750	35.100	34.200	34.550	34.550	78,000
2024-09-27	35.900	36.100	34.300	35.000	35.000	116,000
2024-09-26	36.500	36.500	35.350	35.350	35.350	52,000
2024-09-25	35.750	36.600	35.700	36.250	36.250	68,000
2024-09-24	35.650	35.850	35.300	35.700	35.700	49,000
2024-09-23	35.550	36.250	35.500	35.850	35.850	71,000
2024-09-20	36.950	37.200	36.000	36.200	36.200	95,000
2024-09-19	36.050	37.200	35.700	36.800	36.800	116,000
2024-09-18	38.000	38.800	36.650	36.750	36.750	411,000
2024-09-16	35.500	38.050	35.100	38.050	38.050	398,000
2024-09-13	33.800	36.450	33.050	34.600	34.600	183,000
2024-09-12	34.250	34.250	33.000	33.200	33.200	81,000
2024-09-11	36.200	36.200	33.200	33.200	33.200	278,000
2024-09-10	33.650	33.650	33.650	33.650	33.650	81,000
2024-09-09	30.200	31.200	30.200	30.600	30.600	51,000
2024-09-06	31.950	32.000	31.150	31.300	31.300	54,000
2024-09-05	32.150	32.400	31.000	31.100	31.100	96,000
2024-09-04	33.000	33.300	31.800	32.200	32.200	91,000
2024-09-03	33.500	34.350	33.000	33.800	33.800	69,000
2024-09-02	36.400	36.400	34.100	34.100	34.100	156,000
2024-08-30	34.450	36.700	34.000	35.600	35.600	227,000
2024-08-29	33.300	34.500	32.900	33.750	33.750	89,000
2024-08-28	33.700	34.300	33.450	33.800	33.800	70,000
2024-08-27	34.500	34.500	33.550	33.800	33.800	74,000
2024-08-26	34.100	35.200	33.650	34.150	34.150	67,000
2024-08-23	33.800	35.000	33.300	34.000	34.000	75,000
2024-08-22	34.800	35.450	34.350	34.350	34.350	58,000
2024-08-21	35.500	35.750	34.700	34.800	34.800	94,000
2024-08-20	35.700	35.800	34.700	35.150	35.150	139,000
2024-08-19	34.550	35.700	34.500	35.000	35.000	119,000
2024-08-16	35.200	35.750	33.900	34.500	34.500	148,000
2024-08-15	36.450	36.450	34.900	35.100	35.100	225,000
2024-08-14	33.350	36.600	33.300	36.600	36.600	343,000
2024-08-13	32.800	33.300	32.200	33.300	33.300	86,000
2024-08-12	33.600	34.550	33.050	33.200	33.200	77,000
2024-08-09	35.000	35.000	33.300	33.600	33.600	116,000
2024-08-08	34.100	34.700	32.850	34.250	34.250	87,000
2024-08-07	34.000	34.850	33.450	34.300	34.300	177,000
2024-08-06	32.850	34.500	29.900	33.450	33.450	174,000
2024-08-05	36.050	36.050	32.600	32.850	32.850	339,000
2024-08-02	37.200	38.700	36.000	36.150	36.150	145,000

← NewerPage 9 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.