Appro Photoelectron Inc. (TPEX:6560)
Taiwan · Delayed Price · Currency is TWD 32.65
-0.55 (-1.66%)
Sep 24, 2026, 1:30 PM CST
Appro Photoelectron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 33.20 | 33.20 | 32.55 | 32.65 | 32.65 | -1.66% | 16,947 |
| Sep 23, 2026 | 33.10 | 33.70 | 33.00 | 33.20 | 33.20 | 0.30% | 17,350 |
| Sep 22, 2026 | 33.05 | 33.50 | 33.05 | 33.10 | 33.10 | -1.49% | 31,025 |
| Sep 21, 2026 | 35.00 | 35.00 | 33.60 | 33.60 | 33.60 | -3.59% | 44,858 |
| Sep 18, 2026 | 34.25 | 35.80 | 34.25 | 34.85 | 34.85 | 1.75% | 54,558 |
| Sep 17, 2026 | 35.80 | 35.80 | 33.80 | 34.25 | 34.25 | -2.14% | 194,620 |
| Sep 16, 2026 | 33.60 | 35.00 | 33.00 | 35.00 | 35.00 | 9.89% | 129,660 |
| Sep 15, 2026 | 30.70 | 32.75 | 30.70 | 31.85 | 31.85 | 3.75% | 108,300 |
| Sep 14, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.32% | 2,141 |
| Sep 11, 2026 | 30.30 | 30.30 | 30.20 | 30.30 | 30.30 | - | 11,083 |
| Sep 10, 2026 | 30.10 | 30.55 | 30.10 | 30.30 | 30.30 | -1.14% | 16,148 |
| Sep 9, 2026 | 30.50 | 31.00 | 30.10 | 30.65 | 30.65 | 0.49% | 37,134 |
| Sep 8, 2026 | 30.20 | 30.70 | 30.20 | 30.50 | 30.50 | -1.29% | 28,450 |
| Sep 7, 2026 | 30.95 | 30.95 | 30.65 | 30.90 | 30.90 | -1.59% | 14,426 |
| Sep 4, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | 5,631 |
| Sep 3, 2026 | 31.25 | 31.25 | 31.20 | 31.20 | 31.20 | -0.16% | 9,436 |
| Sep 2, 2026 | 31.00 | 31.80 | 30.50 | 31.25 | 31.25 | 0.81% | 13,000 |
| Sep 1, 2026 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | - | 27,007 |
| Aug 31, 2026 | 30.50 | 31.00 | 30.30 | 31.00 | 31.00 | - | 12,258 |
| Aug 28, 2026 | 31.65 | 32.10 | 31.00 | 31.00 | 31.00 | -1.74% | 27,437 |
| Aug 27, 2026 | 31.15 | 31.55 | 31.00 | 31.55 | 31.55 | 1.28% | 23,002 |
| Aug 26, 2026 | 30.95 | 31.15 | 30.75 | 31.15 | 31.15 | 0.65% | 9,006 |
| Aug 25, 2026 | 30.55 | 30.95 | 30.50 | 30.95 | 30.95 | -2.06% | 9,255 |
| Aug 21, 2026 | 31.55 | 31.60 | 30.55 | 31.60 | 31.60 | 0.16% | 23,050 |
| Aug 20, 2026 | 31.65 | 31.65 | 31.55 | 31.55 | 31.55 | 1.77% | 4,065 |
| Aug 19, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | -0.16% | 13,171 |
| Aug 18, 2026 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | 0.16% | 4,200 |
| Aug 17, 2026 | 31.70 | 31.70 | 30.00 | 31.00 | 31.00 | -2.21% | 118,581 |
| Aug 14, 2026 | 31.50 | 31.70 | 31.25 | 31.70 | 31.70 | - | 16,433 |
| Aug 13, 2026 | 32.10 | 32.15 | 31.50 | 31.70 | 31.70 | -2.31% | 56,616 |
| Aug 12, 2026 | 32.50 | 32.50 | 32.10 | 32.45 | 32.45 | -0.15% | 30,111 |
| Aug 11, 2026 | 32.50 | 32.50 | 32.15 | 32.50 | 32.50 | -0.76% | 7,111 |
| Aug 10, 2026 | 32.20 | 32.75 | 32.10 | 32.75 | 32.75 | 1.55% | 5,201 |
| Aug 7, 2026 | 32.25 | 32.45 | 32.15 | 32.25 | 32.25 | -0.62% | 15,001 |
| Aug 6, 2026 | 33.25 | 33.25 | 31.85 | 32.45 | 32.45 | 0.31% | 28,653 |
| Aug 5, 2026 | 33.55 | 33.55 | 32.30 | 32.35 | 32.35 | 0.62% | 15,950 |
| Aug 4, 2026 | 32.35 | 32.35 | 32.15 | 32.15 | 32.15 | 0.16% | 9,153 |
| Aug 3, 2026 | 33.05 | 33.05 | 32.00 | 32.10 | 32.10 | 0.31% | 10,907 |
| Jul 31, 2026 | 32.55 | 33.00 | 32.00 | 32.00 | 32.00 | 6.31% | 40,321 |
| Jul 30, 2026 | 30.70 | 31.70 | 30.10 | 30.10 | 30.10 | -1.79% | 50,447 |
| Jul 29, 2026 | 30.75 | 30.80 | 29.50 | 30.65 | 30.65 | -3.16% | 136,243 |
| Jul 28, 2026 | 32.00 | 32.15 | 31.50 | 31.65 | 31.65 | -2.47% | 66,080 |
| Jul 27, 2026 | 32.50 | 33.10 | 32.35 | 32.45 | 32.45 | -3.13% | 23,160 |
| Jul 24, 2026 | 33.10 | 33.50 | 33.05 | 33.50 | 33.50 | 0.45% | 30,242 |
| Jul 23, 2026 | 33.40 | 33.55 | 33.10 | 33.35 | 33.35 | - | 33,035 |
| Jul 22, 2026 | 33.30 | 34.20 | 33.25 | 33.35 | 33.35 | -1.91% | 42,644 |
| Jul 21, 2026 | 32.55 | 34.35 | 32.55 | 34.00 | 34.00 | 4.94% | 87,206 |
| Jul 20, 2026 | 32.20 | 32.80 | 31.80 | 32.40 | 32.40 | -1.82% | 105,054 |
| Jul 17, 2026 | 34.70 | 34.70 | 32.00 | 33.00 | 33.00 | -6.78% | 108,005 |
| Jul 16, 2026 | 35.05 | 35.50 | 35.00 | 35.40 | 35.40 | -0.42% | 59,647 |