AGV Products Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.800	14.950	14.450	14.450	14.450	12,951,558
2023-08-07	14.350	14.750	14.050	14.750	14.750	12,171,902
2023-08-04	14.100	14.450	14.000	14.250	14.250	7,523,973
2023-08-02	14.350	14.400	14.000	14.100	14.100	7,224,092
2023-08-01	13.950	14.400	13.950	14.400	14.400	8,654,294
2023-07-31	14.200	14.200	13.700	13.900	13.900	6,953,822
2023-07-28	14.250	14.250	14.000	14.000	14.000	5,685,095
2023-07-27	14.250	14.550	14.050	14.150	14.150	11,723,413
2023-07-26	13.800	14.600	13.500	14.150	14.150	23,987,355
2023-07-25	13.500	13.750	13.400	13.650	13.650	12,290,711
2023-07-24	13.450	13.700	13.150	13.400	13.400	17,667,768
2023-07-21	12.800	13.200	12.800	13.050	13.050	9,672,342
2023-07-20	12.900	12.900	12.700	12.750	12.750	2,033,178
2023-07-19	12.900	12.950	12.700	12.750	12.750	5,208,073
2023-07-18	12.850	12.850	12.450	12.600	12.600	3,652,422
2023-07-17	12.500	12.800	12.450	12.800	12.800	4,736,079
2023-07-14	12.500	12.650	12.450	12.450	12.450	2,352,544
2023-07-13	12.700	12.750	12.500	12.500	12.500	3,191,603
2023-07-12	12.950	12.950	12.600	12.650	12.650	2,944,012
2023-07-11	12.750	12.950	12.650	12.800	12.800	3,673,086
2023-07-10	12.550	13.100	12.550	12.750	12.750	12,654,187
2023-07-07	12.500	12.500	12.250	12.450	12.450	3,006,745
2023-07-06	12.400	12.450	12.300	12.450	12.450	3,053,559
2023-07-05	12.500	12.650	12.400	12.400	12.400	3,632,117
2023-07-04	12.550	12.550	12.300	12.450	12.450	4,943,261
2023-07-03	12.800	12.850	12.450	12.550	12.550	11,697,908
2023-06-30	12.100	13.000	12.100	12.800	12.800	39,601,184
2023-06-29	11.950	12.050	11.850	11.850	11.850	1,432,735
2023-06-28	11.850	11.950	11.850	11.900	11.900	1,074,569
2023-06-27	12.200	12.200	11.800	11.850	11.850	3,715,254
2023-06-26	11.950	12.300	11.950	12.150	12.150	7,806,010
2023-06-21	11.800	12.000	11.800	11.950	11.950	4,554,362
2023-06-20	11.700	11.800	11.700	11.750	11.750	1,678,373
2023-06-19	11.750	11.800	11.650	11.700	11.700	1,458,577
2023-06-16	11.600	11.750	11.600	11.750	11.750	2,307,117
2023-06-15	11.600	11.600	11.500	11.600	11.600	838,103
2023-06-14	11.550	11.600	11.500	11.600	11.600	1,366,917
2023-06-13	11.500	11.600	11.450	11.500	11.500	1,639,986
2023-06-12	11.700	11.700	11.400	11.450	11.450	2,311,735
2023-06-09	11.750	11.800	11.500	11.550	11.550	5,505,153
2023-06-08	11.450	11.750	11.350	11.700	11.700	3,965,822
2023-06-07	11.450	11.500	11.400	11.450	11.450	949,899
2023-06-06	11.450	11.500	11.350	11.400	11.400	721,224
2023-06-05	11.350	11.450	11.350	11.350	11.350	940,059
2023-06-02	11.300	11.350	11.250	11.300	11.300	827,184
2023-06-01	11.300	11.350	11.250	11.300	11.300	739,009
2023-05-31	11.300	11.350	11.200	11.300	11.300	1,217,955
2023-05-30	11.400	11.400	11.250	11.300	11.300	706,920
2023-05-29	11.350	11.400	11.350	11.400	11.400	513,472
2023-05-26	11.400	11.400	11.300	11.300	11.300	782,390
2023-05-25	11.500	11.500	11.350	11.400	11.400	825,449
2023-05-24	11.500	11.550	11.450	11.550	11.550	593,568
2023-05-23	11.550	11.600	11.500	11.500	11.500	673,125
2023-05-22	11.450	11.600	11.400	11.550	11.550	1,173,111
2023-05-19	11.450	11.500	11.350	11.450	11.450	628,536
2023-05-18	11.400	11.550	11.350	11.350	11.350	2,863,990
2023-05-17	11.300	11.400	11.300	11.350	11.350	1,760,364
2023-05-16	11.200	11.350	11.150	11.250	11.250	1,406,668
2023-05-15	11.150	11.200	11.050	11.150	11.150	603,110
2023-05-12	11.000	11.100	10.950	11.100	11.100	491,713

← NewerPage 14 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.