AGV Products Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	12.300	12.350	12.050	12.100	12.100	1,294,609
2024-05-06	12.200	12.300	12.200	12.250	12.250	2,002,103
2024-05-03	12.350	12.350	12.100	12.150	12.150	2,387,376
2024-05-02	12.100	12.350	12.050	12.300	12.300	2,945,327
2024-04-30	11.950	12.400	11.900	12.100	12.100	4,061,127
2024-04-29	11.850	12.000	11.850	11.950	11.950	1,649,753
2024-04-26	11.800	11.900	11.800	11.850	11.850	547,503
2024-04-25	11.900	11.900	11.800	11.850	11.850	572,141
2024-04-24	11.850	11.900	11.800	11.850	11.850	1,008,745
2024-04-23	11.800	11.950	11.800	11.850	11.850	756,892
2024-04-22	11.750	11.950	11.700	11.950	11.950	1,523,133
2024-04-19	11.900	11.950	11.600	11.750	11.750	2,186,270
2024-04-18	11.850	12.150	11.850	12.150	12.150	3,180,655
2024-04-17	11.750	11.900	11.750	11.850	11.850	822,356
2024-04-16	11.900	11.950	11.700	11.700	11.700	1,783,778
2024-04-15	11.900	11.950	11.850	11.900	11.900	661,167
2024-04-12	11.900	11.950	11.800	11.900	11.900	1,067,636
2024-04-11	12.000	12.000	11.900	11.900	11.900	691,012
2024-04-10	11.950	12.050	11.950	12.000	12.000	661,536
2024-04-09	11.950	12.050	11.900	11.950	11.950	953,939
2024-04-08	11.950	11.950	11.900	11.950	11.950	640,810
2024-04-03	11.950	12.000	11.900	11.900	11.900	682,350
2024-04-02	12.000	12.000	11.900	11.950	11.950	826,319
2024-04-01	12.000	12.100	11.900	12.000	12.000	1,793,728
2024-03-29	12.000	12.000	11.850	11.900	11.900	1,011,000
2024-03-28	11.900	12.050	11.900	12.000	12.000	1,664,943
2024-03-27	11.850	11.900	11.800	11.900	11.900	594,137
2024-03-26	11.800	11.850	11.750	11.850	11.850	715,499
2024-03-25	11.750	11.900	11.750	11.800	11.800	1,359,229
2024-03-22	11.750	11.900	11.600	11.750	11.750	2,193,647
2024-03-21	11.600	11.700	11.550	11.650	11.650	770,417
2024-03-20	11.700	11.700	11.550	11.600	11.600	1,373,167
2024-03-19	11.700	11.750	11.650	11.700	11.700	499,139
2024-03-18	11.650	11.750	11.600	11.700	11.700	921,283
2024-03-15	11.750	11.750	11.600	11.650	11.650	876,517
2024-03-14	11.650	11.800	11.600	11.750	11.750	1,069,731
2024-03-13	11.800	11.800	11.500	11.650	11.650	1,690,703
2024-03-12	11.750	11.800	11.700	11.750	11.750	687,475
2024-03-11	11.650	11.800	11.650	11.700	11.700	538,357
2024-03-08	11.750	11.750	11.650	11.700	11.700	1,630,973
2024-03-07	11.800	11.950	11.750	11.750	11.750	1,215,216
2024-03-06	11.800	11.900	11.800	11.850	11.850	848,770
2024-03-05	11.850	11.850	11.750	11.850	11.850	654,195
2024-03-04	11.900	11.950	11.750	11.750	11.750	1,273,515
2024-03-01	11.850	11.900	11.750	11.800	11.800	766,502
2024-02-29	11.900	11.900	11.800	11.850	11.850	650,412
2024-02-27	11.900	11.900	11.750	11.850	11.850	1,172,285
2024-02-26	11.950	11.950	11.850	11.900	11.900	651,723
2024-02-23	12.050	12.050	11.850	11.900	11.900	1,399,530
2024-02-22	12.050	12.100	12.000	12.050	12.050	968,900
2024-02-21	12.150	12.200	12.050	12.050	12.050	680,853
2024-02-20	12.250	12.250	12.050	12.100	12.100	1,007,341
2024-02-19	12.000	12.300	12.000	12.200	12.200	2,176,932
2024-02-16	11.950	12.050	11.900	12.000	12.000	1,184,848
2024-02-15	11.900	12.000	11.800	11.900	11.900	2,142,447
2024-02-05	11.900	12.000	11.850	11.900	11.900	1,361,220
2024-02-02	11.900	11.950	11.850	11.950	11.950	825,202
2024-02-01	11.900	11.900	11.850	11.900	11.900	607,410
2024-01-31	11.800	11.900	11.800	11.800	11.800	823,471
2024-01-30	11.850	11.900	11.800	11.850	11.850	675,179

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-07	0.4000 TWD
2022-07-12	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.