Appro Photoelectron Inc. (TPEX:6560)
Taiwan
· Delayed Price · Currency is TWD 39.70
+0.70 (1.79%)
Mar 10, 2026, 1:30 PM CST
Appro Photoelectron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 40.75 | 40.75 | 39.60 | 39.70 | 39.70 | 1.79% | 47,569 |
| Mar 9, 2026 | 40.50 | 41.40 | 39.00 | 39.00 | 39.00 | -9.93% | 412,930 |
| Mar 6, 2026 | 44.30 | 44.50 | 43.15 | 43.30 | 43.30 | -2.37% | 79,819 |
| Mar 5, 2026 | 45.45 | 46.70 | 44.20 | 44.35 | 44.35 | 0.34% | 134,266 |
| Mar 4, 2026 | 44.70 | 44.70 | 42.95 | 44.20 | 44.20 | -1.34% | 138,869 |
| Mar 3, 2026 | 45.10 | 45.65 | 43.95 | 44.80 | 44.80 | -0.67% | 184,500 |
| Mar 2, 2026 | 43.00 | 45.35 | 43.00 | 45.10 | 45.10 | 2.50% | 248,867 |
| Feb 26, 2026 | 44.60 | 46.00 | 43.65 | 44.00 | 44.00 | 2.33% | 370,384 |
| Feb 25, 2026 | 43.25 | 43.25 | 42.10 | 43.00 | 43.00 | -0.58% | 73,784 |
| Feb 24, 2026 | 43.65 | 43.75 | 42.90 | 43.25 | 43.25 | -0.92% | 153,549 |
| Feb 23, 2026 | 46.00 | 46.40 | 43.20 | 43.65 | 43.65 | 1.51% | 474,026 |
| Feb 11, 2026 | 43.80 | 44.45 | 41.50 | 43.00 | 43.00 | 5.91% | 551,851 |
| Feb 10, 2026 | 40.00 | 41.40 | 40.00 | 40.60 | 40.60 | 0.25% | 33,320 |
| Feb 9, 2026 | 40.05 | 41.90 | 40.05 | 40.50 | 40.50 | 0.62% | 55,528 |
| Feb 6, 2026 | 40.00 | 40.50 | 40.00 | 40.25 | 40.25 | -0.49% | 47,883 |
| Feb 5, 2026 | 40.55 | 41.00 | 40.45 | 40.45 | 40.45 | -1.34% | 19,851 |
| Feb 4, 2026 | 40.00 | 41.75 | 40.00 | 41.00 | 41.00 | 2.12% | 33,540 |
| Feb 3, 2026 | 40.05 | 40.40 | 39.90 | 40.15 | 40.15 | 1.01% | 72,604 |
| Feb 2, 2026 | 40.35 | 40.65 | 39.70 | 39.75 | 39.75 | -3.05% | 125,612 |
| Jan 30, 2026 | 41.15 | 41.45 | 40.20 | 41.00 | 41.00 | -1.80% | 81,661 |
| Jan 29, 2026 | 41.85 | 42.60 | 41.65 | 41.75 | 41.75 | - | 65,938 |
| Jan 28, 2026 | 42.50 | 42.50 | 41.45 | 41.75 | 41.75 | -0.12% | 51,416 |
| Jan 27, 2026 | 42.05 | 43.80 | 41.80 | 41.80 | 41.80 | -0.48% | 168,265 |
| Jan 26, 2026 | 41.65 | 42.20 | 41.10 | 42.00 | 42.00 | 0.72% | 124,215 |
| Jan 23, 2026 | 42.40 | 42.40 | 40.95 | 41.70 | 41.70 | -0.95% | 172,699 |
| Jan 22, 2026 | 40.35 | 42.50 | 40.35 | 42.10 | 42.10 | 3.69% | 119,761 |
| Jan 21, 2026 | 40.35 | 41.20 | 40.35 | 40.60 | 40.60 | -1.10% | 72,476 |
| Jan 20, 2026 | 40.65 | 41.10 | 40.10 | 41.05 | 41.05 | 1.11% | 85,420 |
| Jan 19, 2026 | 41.10 | 41.10 | 40.30 | 40.60 | 40.60 | -1.22% | 125,419 |
| Jan 16, 2026 | 41.15 | 41.55 | 40.80 | 41.10 | 41.10 | -0.36% | 79,037 |
| Jan 15, 2026 | 42.60 | 42.60 | 41.00 | 41.25 | 41.25 | -1.08% | 48,835 |
| Jan 14, 2026 | 40.80 | 42.50 | 40.80 | 41.70 | 41.70 | 1.71% | 132,854 |
| Jan 13, 2026 | 42.75 | 42.75 | 40.80 | 41.00 | 41.00 | -2.38% | 91,540 |
| Jan 12, 2026 | 41.70 | 42.50 | 41.60 | 42.00 | 42.00 | 0.72% | 117,112 |
| Jan 9, 2026 | 43.85 | 43.90 | 41.55 | 41.70 | 41.70 | 3.47% | 325,691 |
| Jan 8, 2026 | 41.00 | 41.00 | 40.10 | 40.30 | 40.30 | -1.10% | 80,624 |
| Jan 7, 2026 | 40.60 | 41.00 | 40.15 | 40.75 | 40.75 | 0.37% | 78,264 |
| Jan 6, 2026 | 41.00 | 41.55 | 40.60 | 40.60 | 40.60 | -0.37% | 92,000 |
| Jan 5, 2026 | 41.70 | 41.70 | 40.10 | 40.75 | 40.75 | -2.86% | 142,269 |
| Jan 2, 2026 | 41.30 | 42.15 | 41.30 | 41.95 | 41.95 | 1.57% | 84,431 |
| Dec 31, 2025 | 41.80 | 42.15 | 41.30 | 41.30 | 41.30 | -0.96% | 58,628 |
| Dec 30, 2025 | 42.00 | 42.00 | 41.05 | 41.70 | 41.70 | -1.42% | 205,443 |
| Dec 29, 2025 | 43.70 | 44.85 | 42.30 | 42.30 | 42.30 | -1.63% | 807,306 |
| Dec 26, 2025 | 40.50 | 43.00 | 40.05 | 43.00 | 43.00 | 9.97% | 833,940 |
| Dec 24, 2025 | 38.85 | 39.20 | 38.85 | 39.10 | 39.10 | 0.26% | 16,717 |
| Dec 23, 2025 | 39.05 | 39.50 | 38.90 | 39.00 | 39.00 | -1.27% | 57,819 |
| Dec 22, 2025 | 40.00 | 40.30 | 38.90 | 39.50 | 39.50 | -1.00% | 32,898 |
| Dec 19, 2025 | 41.20 | 41.20 | 39.70 | 39.90 | 39.90 | -3.16% | 84,638 |
| Dec 18, 2025 | 40.95 | 41.25 | 40.05 | 41.20 | 41.20 | 1.60% | 80,105 |
| Dec 17, 2025 | 39.70 | 40.55 | 39.70 | 40.55 | 40.55 | 2.66% | 33,100 |
| Dec 16, 2025 | 39.90 | 40.00 | 38.85 | 39.50 | 39.50 | -2.35% | 111,405 |
| Dec 15, 2025 | 40.85 | 41.30 | 40.25 | 40.45 | 40.45 | -0.61% | 58,416 |
| Dec 12, 2025 | 40.95 | 42.00 | 40.60 | 40.70 | 40.70 | 0.25% | 86,992 |
| Dec 11, 2025 | 41.45 | 41.45 | 40.50 | 40.60 | 40.60 | -0.61% | 41,714 |
| Dec 10, 2025 | 40.80 | 41.50 | 40.70 | 40.85 | 40.85 | 0.12% | 103,493 |
| Dec 9, 2025 | 40.65 | 41.30 | 40.55 | 40.80 | 40.80 | - | 30,448 |
| Dec 8, 2025 | 42.55 | 42.55 | 40.55 | 40.80 | 40.80 | -2.04% | 109,812 |
| Dec 5, 2025 | 42.85 | 43.00 | 41.30 | 41.65 | 41.65 | -2.80% | 104,231 |
| Dec 4, 2025 | 42.30 | 43.50 | 41.55 | 42.85 | 42.85 | 4.90% | 346,507 |
| Dec 3, 2025 | 41.65 | 41.65 | 40.75 | 40.85 | 40.85 | 0.12% | 68,103 |
| Dec 2, 2025 | 41.90 | 41.90 | 40.50 | 40.80 | 40.80 | 0.25% | 42,243 |
| Dec 1, 2025 | 40.05 | 42.90 | 40.05 | 40.70 | 40.70 | -0.25% | 308,038 |
| Nov 28, 2025 | 39.70 | 41.80 | 38.50 | 40.80 | 40.80 | 7.37% | 193,429 |
| Nov 27, 2025 | 38.00 | 38.20 | 37.70 | 38.00 | 38.00 | - | 43,175 |
| Nov 26, 2025 | 37.70 | 38.10 | 37.20 | 38.00 | 38.00 | 1.47% | 139,421 |
| Nov 25, 2025 | 37.70 | 37.80 | 37.20 | 37.45 | 37.45 | -0.79% | 97,386 |
| Nov 24, 2025 | 39.00 | 39.00 | 37.35 | 37.75 | 37.75 | -3.08% | 180,004 |
| Nov 21, 2025 | 39.85 | 39.85 | 38.00 | 38.95 | 38.95 | -2.75% | 161,345 |
| Nov 20, 2025 | 41.05 | 41.60 | 40.00 | 40.05 | 40.05 | 1.26% | 92,984 |
| Nov 19, 2025 | 40.50 | 40.60 | 39.15 | 39.55 | 39.55 | -3.06% | 67,242 |
| Nov 18, 2025 | 42.60 | 42.60 | 40.15 | 40.80 | 40.80 | -2.51% | 79,630 |
| Nov 17, 2025 | 41.30 | 42.35 | 41.20 | 41.85 | 41.85 | 1.58% | 75,714 |
| Nov 14, 2025 | 41.50 | 41.55 | 41.20 | 41.20 | 41.20 | -0.72% | 83,121 |
| Nov 13, 2025 | 42.40 | 42.80 | 41.40 | 41.50 | 41.50 | -1.78% | 132,100 |
| Nov 12, 2025 | 42.55 | 43.55 | 42.10 | 42.25 | 42.25 | -0.71% | 89,638 |
| Nov 11, 2025 | 42.50 | 43.70 | 42.50 | 42.55 | 42.55 | 1.92% | 121,925 |
| Nov 10, 2025 | 42.45 | 42.45 | 41.70 | 41.75 | 41.75 | -1.65% | 96,186 |
| Nov 7, 2025 | 42.50 | 43.00 | 42.40 | 42.45 | 42.45 | -1.96% | 31,275 |
| Nov 6, 2025 | 43.45 | 44.80 | 43.05 | 43.30 | 43.30 | 0.70% | 104,821 |
| Nov 5, 2025 | 42.95 | 43.00 | 42.00 | 43.00 | 43.00 | 1.18% | 114,776 |
| Nov 4, 2025 | 44.30 | 44.30 | 42.25 | 42.50 | 42.50 | -2.41% | 84,239 |
| Nov 3, 2025 | 43.85 | 44.00 | 42.05 | 43.55 | 43.55 | 1.63% | 104,736 |
| Oct 31, 2025 | 41.60 | 43.00 | 41.60 | 42.85 | 42.85 | 2.02% | 89,721 |
| Oct 30, 2025 | 43.00 | 43.00 | 41.15 | 42.00 | 42.00 | -2.44% | 115,769 |
| Oct 29, 2025 | 43.30 | 44.10 | 42.55 | 43.05 | 43.05 | -2.49% | 195,808 |
| Oct 28, 2025 | 43.00 | 45.65 | 42.50 | 44.15 | 44.15 | 2.56% | 355,979 |
| Oct 27, 2025 | 43.15 | 43.35 | 42.40 | 43.05 | 43.05 | 1.41% | 103,282 |
| Oct 23, 2025 | 42.70 | 43.75 | 42.05 | 42.45 | 42.45 | -1.05% | 60,959 |
| Oct 22, 2025 | 42.05 | 43.30 | 42.05 | 42.90 | 42.90 | -1.15% | 75,480 |
| Oct 21, 2025 | 43.30 | 44.00 | 42.80 | 43.40 | 43.40 | 1.40% | 181,190 |
| Oct 20, 2025 | 45.30 | 45.30 | 42.00 | 42.80 | 42.80 | -5.20% | 345,434 |
| Oct 17, 2025 | 44.55 | 45.20 | 43.10 | 45.15 | 45.15 | -0.77% | 327,317 |
| Oct 16, 2025 | 50.50 | 50.50 | 44.90 | 45.50 | 45.50 | -4.71% | 1,575,864 |
| Oct 15, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 9.90% | 413,690 |
| Oct 14, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 10.00% | 228,120 |
| Oct 13, 2025 | 39.75 | 39.75 | 38.60 | 39.50 | 39.50 | -2.35% | 91,560 |
| Oct 9, 2025 | 41.90 | 42.20 | 40.40 | 40.45 | 40.45 | -1.46% | 115,859 |
| Oct 8, 2025 | 41.70 | 41.70 | 40.55 | 41.05 | 41.05 | -0.85% | 39,720 |
| Oct 7, 2025 | 41.05 | 41.75 | 41.00 | 41.40 | 41.40 | 1.97% | 63,824 |
| Oct 3, 2025 | 42.00 | 42.00 | 40.30 | 40.60 | 40.60 | -2.52% | 162,945 |