Appro Photoelectron Inc. (TPEX:6560)
Taiwan
· Delayed Price · Currency is TWD 38.30
+0.35 (0.92%)
Apr 29, 2026, 1:30 PM CST
Appro Photoelectron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.95 | 38.55 | 37.60 | 38.30 | 38.30 | 0.92% | 40,206 |
| Apr 28, 2026 | 37.70 | 38.20 | 37.40 | 37.95 | 37.95 | 0.40% | 33,347 |
| Apr 27, 2026 | 37.65 | 38.50 | 37.45 | 37.80 | 37.80 | -1.31% | 63,525 |
| Apr 24, 2026 | 38.05 | 38.80 | 38.05 | 38.30 | 38.30 | -1.03% | 34,026 |
| Apr 23, 2026 | 40.65 | 40.85 | 38.00 | 38.70 | 38.70 | -3.73% | 97,780 |
| Apr 22, 2026 | 40.55 | 41.65 | 39.10 | 40.20 | 40.20 | 0.88% | 250,373 |
| Apr 21, 2026 | 37.70 | 40.30 | 37.60 | 39.85 | 39.85 | 5.15% | 169,596 |
| Apr 20, 2026 | 39.00 | 39.00 | 37.65 | 37.90 | 37.90 | -1.30% | 69,656 |
| Apr 17, 2026 | 38.50 | 38.65 | 38.10 | 38.40 | 38.40 | -0.26% | 36,351 |
| Apr 16, 2026 | 38.30 | 38.75 | 37.85 | 38.50 | 38.50 | 0.39% | 75,076 |
| Apr 15, 2026 | 39.15 | 39.15 | 38.20 | 38.35 | 38.35 | 0.66% | 26,458 |
| Apr 14, 2026 | 38.80 | 39.00 | 38.00 | 38.10 | 38.10 | -1.80% | 35,345 |
| Apr 13, 2026 | 39.00 | 39.00 | 37.75 | 38.80 | 38.80 | 2.11% | 19,198 |
| Apr 10, 2026 | 38.00 | 39.55 | 37.60 | 38.00 | 38.00 | 1.06% | 189,624 |
| Apr 9, 2026 | 39.75 | 39.75 | 37.60 | 37.60 | 37.60 | -5.41% | 119,081 |
| Apr 8, 2026 | 39.75 | 40.10 | 39.70 | 39.75 | 39.75 | 0.13% | 54,988 |
| Apr 7, 2026 | 39.65 | 40.00 | 39.65 | 39.70 | 39.70 | 0.13% | 19,060 |
| Apr 2, 2026 | 40.10 | 40.10 | 39.50 | 39.65 | 39.65 | -1.61% | 17,648 |
| Apr 1, 2026 | 39.35 | 40.50 | 39.35 | 40.30 | 40.30 | 3.20% | 41,370 |
| Mar 31, 2026 | 39.50 | 40.20 | 38.60 | 39.05 | 39.05 | -2.50% | 82,001 |
| Mar 30, 2026 | 40.00 | 40.95 | 39.80 | 40.05 | 40.05 | -0.37% | 58,100 |
| Mar 27, 2026 | 40.10 | 41.40 | 40.10 | 40.20 | 40.20 | -1.23% | 23,028 |
| Mar 26, 2026 | 41.80 | 41.80 | 40.70 | 40.70 | 40.70 | -0.37% | 36,779 |
| Mar 25, 2026 | 40.00 | 41.10 | 40.00 | 40.85 | 40.85 | 1.36% | 62,596 |
| Mar 24, 2026 | 40.10 | 41.00 | 39.80 | 40.30 | 40.30 | -0.37% | 49,054 |
| Mar 23, 2026 | 40.00 | 40.70 | 39.30 | 40.45 | 40.45 | - | 72,910 |
| Mar 20, 2026 | 40.65 | 40.90 | 39.90 | 40.45 | 40.45 | -0.49% | 56,285 |
| Mar 19, 2026 | 41.05 | 41.10 | 40.25 | 40.65 | 40.65 | -2.40% | 125,316 |
| Mar 18, 2026 | 44.50 | 44.50 | 41.60 | 41.65 | 41.65 | -2.91% | 120,773 |
| Mar 17, 2026 | 42.60 | 44.80 | 41.55 | 42.90 | 42.90 | 5.28% | 236,195 |
| Mar 16, 2026 | 40.10 | 40.75 | 39.90 | 40.75 | 40.75 | 1.62% | 56,547 |
| Mar 13, 2026 | 41.10 | 41.85 | 40.00 | 40.10 | 40.10 | -2.43% | 104,355 |
| Mar 12, 2026 | 41.00 | 42.20 | 40.60 | 41.10 | 41.10 | 0.12% | 53,237 |
| Mar 11, 2026 | 40.95 | 42.35 | 40.90 | 41.05 | 41.05 | 3.40% | 142,106 |
| 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 |