AGV Products Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.750	11.850	11.700	11.850	11.850	921,311
2024-01-26	11.650	11.750	11.650	11.750	11.750	423,718
2024-01-25	11.700	11.750	11.650	11.700	11.700	483,577
2024-01-24	11.700	11.750	11.600	11.700	11.700	595,776
2024-01-23	11.700	11.750	11.550	11.700	11.700	691,183
2024-01-22	11.650	11.900	11.650	11.700	11.700	1,567,673
2024-01-19	11.500	11.550	11.450	11.500	11.500	546,816
2024-01-18	11.500	11.600	11.450	11.500	11.500	748,047
2024-01-17	11.650	11.650	11.500	11.550	11.550	1,254,142
2024-01-16	11.700	11.700	11.550	11.700	11.700	949,116
2024-01-15	11.800	11.850	11.650	11.700	11.700	1,261,294
2024-01-12	11.850	11.850	11.750	11.750	11.750	614,113
2024-01-11	11.750	11.900	11.750	11.850	11.850	709,460
2024-01-10	11.800	11.850	11.750	11.800	11.800	358,081
2024-01-09	12.050	12.050	11.800	11.850	11.850	1,126,032
2024-01-08	12.000	12.100	11.950	12.000	12.000	853,232
2024-01-05	12.100	12.100	11.950	12.000	12.000	871,297
2024-01-04	12.100	12.150	12.000	12.050	12.050	879,032
2024-01-03	12.350	12.350	12.000	12.100	12.100	2,082,189
2024-01-02	12.050	12.500	12.000	12.350	12.350	5,504,838
2023-12-29	11.900	12.100	11.900	12.050	12.050	2,151,850
2023-12-28	11.900	11.950	11.900	11.900	11.900	893,954
2023-12-27	11.850	11.950	11.850	11.900	11.900	729,477
2023-12-26	11.850	11.900	11.800	11.900	11.900	522,347
2023-12-25	11.950	11.950	11.850	11.850	11.850	909,785
2023-12-22	11.850	11.950	11.800	11.950	11.950	668,640
2023-12-21	11.900	11.900	11.750	11.850	11.850	1,245,131
2023-12-20	11.800	11.950	11.800	11.900	11.900	2,250,464
2023-12-19	11.700	11.850	11.650	11.800	11.800	1,219,387
2023-12-18	11.750	11.800	11.700	11.700	11.700	1,044,196
2023-12-15	11.700	11.850	11.700	11.800	11.800	1,210,697
2023-12-14	11.700	11.750	11.600	11.700	11.700	972,092
2023-12-13	11.650	11.700	11.600	11.650	11.650	762,602
2023-12-12	11.750	11.750	11.600	11.650	11.650	1,266,544
2023-12-11	11.800	11.800	11.700	11.750	11.750	691,891
2023-12-08	11.750	11.850	11.700	11.750	11.750	728,937
2023-12-07	11.800	11.850	11.700	11.700	11.700	1,220,959
2023-12-06	11.900	11.900	11.800	11.800	11.800	503,114
2023-12-05	11.850	11.900	11.800	11.850	11.850	655,381
2023-12-04	11.850	11.950	11.800	11.900	11.900	1,006,906
2023-12-01	11.900	11.900	11.800	11.800	11.800	737,679
2023-11-30	11.800	11.900	11.800	11.900	11.900	679,328
2023-11-29	11.850	11.900	11.800	11.800	11.800	726,424
2023-11-28	11.800	11.900	11.750	11.800	11.800	1,740,542
2023-11-27	11.950	11.950	11.700	11.750	11.750	2,073,347
2023-11-24	11.950	11.950	11.850	11.900	11.900	916,937
2023-11-23	11.850	11.950	11.850	11.950	11.950	1,309,745
2023-11-22	11.850	11.900	11.800	11.900	11.900	736,667
2023-11-21	11.850	11.900	11.800	11.850	11.850	972,196
2023-11-20	11.900	11.900	11.700	11.800	11.800	1,446,364
2023-11-17	11.850	11.900	11.800	11.850	11.850	917,610
2023-11-16	11.900	11.900	11.700	11.850	11.850	1,552,284
2023-11-15	11.550	12.150	11.550	11.800	11.800	19,042,476
2023-11-14	11.800	11.800	11.450	11.500	11.500	5,547,390
2023-11-13	11.700	11.850	11.650	11.700	11.700	2,647,117
2023-11-10	11.750	11.850	11.700	11.700	11.700	2,164,269
2023-11-09	11.800	11.900	11.700	11.800	11.800	1,412,054
2023-11-08	11.950	11.950	11.750	11.750	11.750	1,496,384
2023-11-07	12.050	12.050	11.800	11.850	11.850	1,761,910
2023-11-06	12.250	12.350	11.950	12.000	12.000	7,266,901

← NewerPage 12 of 21 · 1,216 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.