AGV Products Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.950	11.100	10.900	10.950	10.579	1,643,952
2023-02-07	10.950	11.000	10.900	10.900	10.531	861,802
2023-02-06	10.900	10.950	10.850	10.950	10.579	811,817
2023-02-03	10.950	10.950	10.800	10.900	10.531	935,722
2023-02-02	10.950	10.950	10.900	10.900	10.531	750,327
2023-02-01	10.950	11.000	10.900	10.950	10.579	942,807
2023-01-31	10.900	10.950	10.850	10.900	10.531	1,113,037
2023-01-30	10.900	11.000	10.850	10.850	10.482	1,446,919
2023-01-17	10.800	10.800	10.700	10.800	10.434	806,901
2023-01-16	10.750	10.750	10.650	10.750	10.386	875,325
2023-01-13	10.750	10.800	10.650	10.650	10.289	906,425
2023-01-12	10.800	10.850	10.700	10.750	10.386	985,325
2023-01-11	10.800	10.850	10.700	10.750	10.386	696,990
2023-01-10	10.800	10.800	10.700	10.800	10.434	915,392
2023-01-09	10.750	10.800	10.600	10.750	10.386	1,838,964
2023-01-06	10.900	10.950	10.700	10.700	10.337	2,393,617
2023-01-05	10.850	11.050	10.800	10.900	10.531	2,970,420
2023-01-04	10.800	11.050	10.750	10.850	10.482	9,482,776
2023-01-03	10.700	10.800	10.500	10.800	10.434	1,118,955
2022-12-30	10.700	10.800	10.650	10.700	10.337	640,019
2022-12-29	10.650	10.750	10.550	10.650	10.289	1,311,209
2022-12-28	10.750	11.000	10.700	10.700	10.337	2,049,531
2022-12-27	10.900	10.900	10.750	10.800	10.434	1,075,946
2022-12-26	10.950	11.000	10.700	10.750	10.386	2,123,550
2022-12-23	10.700	10.950	10.700	10.900	10.531	1,905,322
2022-12-22	11.050	11.050	10.850	10.850	10.482	2,324,723
2022-12-21	10.550	11.000	10.550	10.900	10.531	2,516,031
2022-12-20	10.750	11.000	10.500	10.500	10.144	4,491,009
2022-12-19	11.000	11.000	10.650	10.700	10.337	4,133,301
2022-12-16	10.800	11.300	10.800	11.050	10.675	12,071,340
2022-12-15	10.800	11.150	10.600	11.000	10.627	5,854,220
2022-12-14	10.550	11.200	10.550	10.700	10.337	9,428,780
2022-12-13	10.400	10.450	10.300	10.400	10.048	751,409
2022-12-12	10.300	10.450	10.300	10.300	9.951	998,063
2022-12-09	10.350	10.400	10.300	10.400	10.048	522,303
2022-12-08	10.400	10.450	10.300	10.300	9.951	850,673
2022-12-07	10.350	10.500	10.300	10.400	10.048	1,135,088
2022-12-06	10.400	10.500	10.350	10.350	9.999	571,912
2022-12-05	10.450	10.550	10.450	10.450	10.096	887,795
2022-12-02	10.450	10.500	10.350	10.400	10.048	720,701
2022-12-01	10.600	10.600	10.400	10.450	10.096	1,477,132
2022-11-30	10.450	10.550	10.400	10.500	10.144	1,416,501
2022-11-29	10.450	10.550	10.350	10.450	10.096	2,397,804
2022-11-28	10.200	10.500	10.100	10.450	10.096	1,777,882
2022-11-25	10.300	10.350	10.150	10.200	9.854	1,076,856
2022-11-24	10.500	10.500	10.200	10.300	9.951	2,066,667
2022-11-23	10.500	10.650	10.350	10.500	10.144	6,714,420
2022-11-22	10.100	10.400	10.050	10.300	9.951	2,173,232
2022-11-21	10.200	10.200	10.000	10.150	9.806	1,213,869
2022-11-18	10.100	10.450	10.050	10.100	9.758	6,626,904
2022-11-17	9.840	9.940	9.810	9.900	9.564	587,952
2022-11-16	9.980	10.000	9.780	9.800	9.468	1,005,261
2022-11-15	9.840	10.050	9.720	9.970	9.632	2,284,566
2022-11-14	9.800	9.870	9.800	9.840	9.506	767,707
2022-11-11	9.770	9.880	9.750	9.760	9.429	1,006,460
2022-11-10	9.640	9.730	9.620	9.650	9.323	473,010
2022-11-09	9.600	9.680	9.580	9.680	9.352	891,970
2022-11-08	9.640	9.640	9.540	9.560	9.236	659,709
2022-11-07	9.430	9.640	9.400	9.590	9.265	999,142
2022-11-04	9.220	9.420	9.210	9.400	9.081	540,438

← NewerPage 16 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.