AGV Products Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.780	9.850	9.700	9.830	9.497	1,723,053
2022-08-08	9.800	9.830	9.600	9.790	9.458	1,556,190
2022-08-05	9.700	9.850	9.700	9.800	9.468	2,495,767
2022-08-04	9.970	9.970	9.560	9.670	9.342	5,350,434
2022-08-03	10.300	10.400	9.900	9.970	9.632	10,558,904
2022-08-02	10.850	10.850	10.400	10.450	10.096	2,845,685
2022-08-01	10.900	10.950	10.800	10.900	10.531	1,046,067
2022-07-29	10.850	10.950	10.800	10.900	10.531	1,419,315
2022-07-28	10.950	11.000	10.750	10.800	10.434	1,510,990
2022-07-27	11.000	11.250	10.900	10.950	10.579	2,840,865
2022-07-26	10.900	11.000	10.800	10.900	10.531	1,380,418
2022-07-25	10.800	11.050	10.700	10.900	10.531	4,062,928
2022-07-22	10.600	10.750	10.550	10.700	10.337	1,924,749
2022-07-21	10.550	10.600	10.400	10.600	10.241	711,502
2022-07-20	10.750	10.750	10.450	10.450	10.096	1,255,302
2022-07-19	10.500	10.650	10.500	10.650	10.289	817,515
2022-07-18	10.450	10.650	10.400	10.600	10.241	1,314,613
2022-07-15	10.400	10.450	10.250	10.350	9.999	1,131,404
2022-07-14	10.500	10.500	10.350	10.400	10.048	801,077
2022-07-13	10.450	10.550	10.350	10.400	10.048	1,738,197
2022-07-12	10.550	10.550	10.250	10.250	9.903	2,942,576
2022-07-11	10.700	10.900	10.650	10.850	10.192	3,634,134
2022-07-08	10.700	10.750	10.550	10.550	9.911	1,347,800
2022-07-07	10.750	10.750	10.450	10.600	9.958	1,434,102
2022-07-06	11.050	11.050	10.600	10.650	10.005	1,935,775
2022-07-05	10.650	11.100	10.600	11.000	10.333	4,779,455
2022-07-04	10.400	10.700	10.300	10.400	9.770	1,330,250
2022-07-01	10.600	10.600	10.200	10.250	9.629	1,550,214
2022-06-30	10.750	10.750	10.450	10.450	9.817	1,733,862
2022-06-29	10.600	10.750	10.600	10.750	10.098	910,513
2022-06-28	10.800	10.850	10.700	10.700	10.052	851,309
2022-06-27	10.600	10.800	10.600	10.800	10.145	1,274,714
2022-06-24	10.500	10.650	10.450	10.550	9.911	961,715
2022-06-23	10.450	10.500	10.250	10.450	9.817	1,444,366
2022-06-22	10.650	10.650	10.250	10.300	9.676	1,221,541
2022-06-21	10.400	10.650	10.400	10.650	10.005	1,194,646
2022-06-20	10.700	10.700	10.250	10.250	9.629	1,778,009
2022-06-17	10.500	10.600	10.400	10.550	9.911	1,087,828
2022-06-16	10.750	10.850	10.550	10.600	9.958	1,196,500
2022-06-15	10.650	10.750	10.650	10.700	10.052	656,521
2022-06-14	10.650	10.650	10.450	10.600	9.958	1,663,506
2022-06-13	11.000	11.050	10.700	10.700	10.052	2,427,486
2022-06-10	11.100	11.200	11.050	11.150	10.474	1,059,761
2022-06-09	11.150	11.250	11.100	11.150	10.474	1,275,042
2022-06-08	11.250	11.300	11.100	11.150	10.474	1,528,630
2022-06-07	11.200	11.550	11.100	11.250	10.568	8,927,176
2022-06-06	11.150	11.200	11.100	11.200	10.521	1,172,612
2022-06-02	11.100	11.100	11.000	11.050	10.380	1,043,130
2022-06-01	11.300	11.300	11.100	11.100	10.427	1,123,622
2022-05-31	11.400	11.400	11.200	11.200	10.521	1,548,794
2022-05-30	11.450	11.450	11.250	11.350	10.662	2,665,264
2022-05-27	11.200	11.350	11.200	11.300	10.615	1,705,478
2022-05-26	11.050	11.300	11.050	11.150	10.474	2,684,385
2022-05-25	11.050	11.100	10.950	11.050	10.380	1,132,343
2022-05-24	10.950	11.100	10.950	11.000	10.333	1,444,631
2022-05-23	10.950	11.000	10.850	10.950	10.286	1,484,364
2022-05-20	10.800	10.950	10.700	10.850	10.192	2,117,010
2022-05-19	10.800	10.800	10.600	10.750	10.098	1,469,971
2022-05-18	10.800	11.000	10.750	10.900	10.239	2,723,200
2022-05-17	10.700	10.950	10.700	10.700	10.052	2,172,609

← NewerPage 18 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.