AGV Products Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	10.850	10.950	10.750	10.750	10.098	1,289,359
2022-02-14	10.650	10.900	10.650	10.850	10.192	1,030,370
2022-02-11	10.750	10.850	10.750	10.750	10.098	738,511
2022-02-10	10.800	10.850	10.700	10.850	10.192	1,299,327
2022-02-09	10.800	10.850	10.750	10.850	10.192	836,426
2022-02-08	10.650	10.800	10.550	10.800	10.145	1,547,231
2022-02-07	10.600	10.650	10.450	10.650	10.005	1,434,309
2022-01-26	10.500	10.550	10.450	10.450	9.817	1,354,976
2022-01-25	10.700	10.700	10.400	10.500	9.864	3,271,772
2022-01-24	10.900	10.900	10.600	10.700	10.052	2,609,569
2022-01-21	11.200	11.200	10.950	10.950	10.286	2,308,370
2022-01-20	10.950	11.300	10.900	11.200	10.521	1,931,697
2022-01-19	11.050	11.100	10.900	11.000	10.333	2,098,474
2022-01-18	11.250	11.300	11.000	11.050	10.380	2,471,253
2022-01-17	11.250	11.350	11.150	11.200	10.521	2,630,681
2022-01-14	11.100	11.500	11.000	11.250	10.568	6,167,377
2022-01-13	11.300	11.350	11.100	11.150	10.474	2,172,151
2022-01-12	11.300	11.300	11.100	11.300	10.615	3,995,423
2022-01-11	11.000	11.300	10.900	11.250	10.568	9,227,416
2022-01-10	10.800	10.950	10.750	10.950	10.286	1,908,916
2022-01-07	10.850	10.950	10.700	10.800	10.145	1,611,853
2022-01-06	10.750	10.950	10.700	10.850	10.192	2,127,343
2022-01-05	10.900	10.950	10.750	10.750	10.098	2,052,041
2022-01-04	10.950	10.950	10.800	10.900	10.239	3,116,101
2022-01-03	10.900	11.050	10.850	10.900	10.239	4,153,334
2021-12-30	10.900	10.900	10.750	10.850	10.192	3,400,467
2021-12-29	10.650	10.900	10.600	10.850	10.192	4,286,496
2021-12-28	10.450	10.650	10.400	10.650	10.005	3,379,678
2021-12-27	10.450	10.450	10.350	10.450	9.817	1,189,436
2021-12-24	10.400	10.450	10.300	10.450	9.817	1,152,934
2021-12-23	10.400	10.450	10.300	10.400	9.770	840,522
2021-12-22	10.500	10.500	10.350	10.350	9.723	884,534
2021-12-21	10.400	10.500	10.400	10.450	9.817	550,352
2021-12-20	10.400	10.500	10.400	10.400	9.770	647,793
2021-12-17	10.400	10.450	10.350	10.400	9.770	593,783
2021-12-16	10.400	10.400	10.300	10.350	9.723	859,150
2021-12-15	10.350	10.400	10.300	10.400	9.770	871,323
2021-12-14	10.450	10.500	10.300	10.350	9.723	1,204,510
2021-12-13	10.500	10.550	10.450	10.500	9.864	842,994
2021-12-10	10.500	10.550	10.400	10.450	9.817	580,622
2021-12-09	10.500	10.600	10.500	10.550	9.911	1,242,290
2021-12-08	10.500	10.550	10.450	10.500	9.864	1,446,773
2021-12-07	10.400	10.450	10.350	10.400	9.770	844,124
2021-12-06	10.300	10.400	10.250	10.400	9.770	1,027,316
2021-12-03	10.300	10.350	10.250	10.250	9.629	749,691
2021-12-02	10.300	10.350	10.200	10.250	9.629	1,219,017
2021-12-01	10.250	10.350	10.250	10.300	9.676	499,661
2021-11-30	10.300	10.350	10.250	10.300	9.676	1,055,694
2021-11-29	10.200	10.350	10.100	10.250	9.629	1,996,654
2021-11-26	10.500	10.550	10.250	10.300	9.676	2,072,378
2021-11-25	10.600	10.650	10.450	10.500	9.864	1,224,544
2021-11-24	10.550	10.650	10.450	10.650	10.005	1,502,009
2021-11-23	10.650	10.900	10.550	10.550	9.911	3,480,176
2021-11-22	10.600	10.600	10.500	10.550	9.911	1,303,355
2021-11-19	10.700	10.700	10.500	10.500	9.864	1,672,158
2021-11-18	10.500	10.650	10.500	10.650	10.005	2,045,620
2021-11-17	10.700	10.700	10.500	10.500	9.864	1,382,092
2021-11-16	10.450	10.650	10.400	10.600	9.958	2,232,439
2021-11-15	10.700	10.700	10.350	10.400	9.770	3,297,911
2021-11-12	10.600	10.650	10.500	10.600	9.958	3,039,150

← NewerPage 20 of 21 · 1,221 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.