AGV Products Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.100	11.100	10.950	11.000	11.000	1,368,361
2023-05-10	11.150	11.150	11.050	11.050	11.050	615,933
2023-05-09	11.250	11.250	11.100	11.100	11.100	789,417
2023-05-08	11.300	11.300	11.200	11.200	11.200	635,259
2023-05-05	11.250	11.300	11.150	11.250	11.250	963,386
2023-05-04	11.150	11.250	11.150	11.200	11.200	691,253
2023-05-03	11.050	11.200	11.000	11.100	11.100	632,541
2023-05-02	11.000	11.100	11.000	11.050	11.050	564,335
2023-04-28	11.050	11.050	10.950	11.000	11.000	480,302
2023-04-27	11.000	11.000	10.900	10.950	10.950	597,177
2023-04-26	11.000	11.050	10.950	11.000	11.000	450,149
2023-04-25	11.100	11.200	10.900	10.900	10.900	1,461,131
2023-04-24	10.950	11.100	10.950	11.000	11.000	893,094
2023-04-21	11.100	11.200	10.900	10.950	10.950	2,155,899
2023-04-20	11.300	11.350	11.150	11.150	11.150	1,392,444
2023-04-19	11.350	11.400	11.300	11.300	11.300	923,757
2023-04-18	11.400	11.400	11.350	11.350	11.350	928,688
2023-04-17	11.450	11.550	11.350	11.350	11.350	1,327,939
2023-04-14	11.450	11.450	11.350	11.400	11.400	924,507
2023-04-13	11.350	11.500	11.350	11.400	11.400	1,253,288
2023-04-12	11.400	11.400	11.350	11.350	11.350	834,718
2023-04-11	11.350	11.400	11.300	11.350	11.350	733,063
2023-04-10	11.450	11.450	11.350	11.350	11.350	855,190
2023-04-07	11.500	11.550	11.350	11.400	11.400	2,089,633
2023-04-06	11.650	11.850	11.650	11.800	11.400	4,103,834
2023-03-31	11.650	11.650	11.550	11.600	11.207	820,266
2023-03-30	11.800	11.800	11.550	11.600	11.207	1,763,543
2023-03-29	11.500	11.600	11.500	11.550	11.159	1,064,851
2023-03-28	11.600	11.700	11.500	11.500	11.110	1,139,840
2023-03-27	11.500	11.600	11.450	11.600	11.207	2,149,130
2023-03-24	11.450	11.500	11.350	11.400	11.014	1,236,604
2023-03-23	11.400	11.500	11.350	11.450	11.062	1,469,349
2023-03-22	11.550	11.550	11.450	11.450	11.062	870,170
2023-03-21	11.450	11.500	11.400	11.450	11.062	899,850
2023-03-20	11.450	11.500	11.350	11.400	11.014	860,122
2023-03-17	11.250	11.500	11.250	11.450	11.062	2,412,969
2023-03-16	11.300	11.350	11.100	11.100	10.724	1,946,602
2023-03-15	11.450	11.500	11.300	11.300	10.917	1,448,210
2023-03-14	11.500	11.550	11.300	11.350	10.965	2,207,659
2023-03-13	11.550	11.600	11.350	11.500	11.110	1,731,440
2023-03-10	11.650	11.850	11.550	11.650	11.255	2,747,101
2023-03-09	11.900	11.900	11.700	11.800	11.400	2,125,821
2023-03-08	11.750	11.900	11.650	11.850	11.448	2,654,008
2023-03-07	11.800	11.800	11.650	11.700	11.303	1,992,114
2023-03-06	11.900	12.000	11.700	11.800	11.400	2,947,465
2023-03-03	11.500	11.900	11.450	11.700	11.303	7,664,234
2023-03-02	11.500	11.500	11.300	11.400	11.014	1,486,875
2023-03-01	11.350	11.800	11.350	11.400	11.014	7,041,893
2023-02-24	11.600	11.600	11.350	11.350	10.965	1,778,265
2023-02-23	11.500	11.600	11.450	11.550	11.159	2,925,966
2023-02-22	11.300	11.500	11.250	11.450	11.062	2,884,252
2023-02-21	11.350	11.500	11.250	11.400	11.014	4,117,553
2023-02-20	11.100	11.300	11.100	11.300	10.917	2,516,690
2023-02-17	11.150	11.200	11.050	11.100	10.724	1,084,427
2023-02-16	11.150	11.300	11.150	11.150	10.772	1,244,251
2023-02-15	11.200	11.200	11.100	11.100	10.724	1,264,523
2023-02-14	11.250	11.250	11.050	11.200	10.820	1,856,360
2023-02-13	11.150	11.500	11.100	11.250	10.869	6,226,317
2023-02-10	10.950	11.100	10.850	11.050	10.675	3,019,046
2023-02-09	10.950	11.050	10.900	10.950	10.579	941,739

← NewerPage 15 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.