AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	45.500	46.800	44.700	44.700	44.700	3,903,338
2024-08-01	44.800	47.350	44.300	46.750	46.750	7,855,220
2024-07-31	42.600	43.800	42.000	43.050	43.050	992,242
2024-07-30	42.300	43.300	41.850	43.150	43.150	1,636,598
2024-07-29	45.300	45.550	42.900	42.900	42.900	1,842,973
2024-07-26	44.800	45.000	43.300	44.650	44.650	1,837,259
2024-07-23	46.100	46.900	45.300	45.900	45.900	1,942,797
2024-07-22	46.600	46.950	44.850	45.450	45.450	2,473,226
2024-07-19	48.000	48.600	46.400	46.700	46.700	2,682,397
2024-07-18	49.050	49.350	48.050	48.200	48.200	2,264,428
2024-07-17	49.650	50.500	49.350	49.600	49.600	2,270,083
2024-07-16	50.400	51.000	49.200	49.300	49.300	3,543,304
2024-07-15	51.100	51.400	49.900	50.300	50.300	2,923,565
2024-07-12	51.100	52.400	50.600	51.000	51.000	3,466,222
2024-07-11	53.000	53.300	51.500	51.700	51.700	4,671,072
2024-07-10	51.500	53.500	51.000	52.800	52.800	9,235,122
2024-07-09	53.100	54.600	50.300	50.800	50.800	14,740,398
2024-07-08	60.000	61.200	52.500	53.000	53.000	32,130,760
2024-07-05	53.000	58.300	53.000	58.300	58.300	21,912,166
2024-07-04	56.300	57.200	53.000	53.200	53.200	41,219,870
2024-07-03	48.600	52.300	48.550	52.300	52.300	10,567,691
2024-07-02	48.950	49.000	46.800	47.550	47.550	4,227,637
2024-07-01	48.100	49.900	47.800	48.700	48.700	18,744,287
2024-06-28	44.100	48.400	44.000	47.800	47.800	15,479,084
2024-06-27	44.800	45.400	44.000	44.000	44.000	1,619,647
2024-06-26	45.000	45.550	44.800	44.800	44.800	1,816,180
2024-06-25	44.500	45.500	43.850	45.300	45.300	2,563,835
2024-06-24	44.000	45.700	43.400	44.650	44.650	3,158,794
2024-06-21	44.050	44.200	43.200	44.100	44.100	1,734,424
2024-06-20	44.200	44.400	43.950	44.250	44.250	1,617,113
2024-06-19	45.000	45.350	43.900	43.950	43.950	2,701,338
2024-06-18	44.550	45.250	44.150	44.250	44.250	1,887,024
2024-06-17	43.850	45.150	43.850	44.700	44.700	2,561,884
2024-06-14	44.450	44.650	43.800	43.850	43.850	2,491,725
2024-06-13	45.000	46.000	44.450	44.450	44.450	4,888,188
2024-06-12	44.800	44.950	43.400	44.300	44.300	3,704,974
2024-06-11	46.200	46.200	43.900	44.600	44.600	5,041,447
2024-06-07	45.850	46.750	45.300	46.200	46.200	6,475,360
2024-06-06	48.600	49.500	45.700	46.050	46.050	17,147,395
2024-06-05	55.500	55.900	48.600	48.600	48.600	38,263,571
2024-06-04	53.000	54.000	52.500	54.000	54.000	13,154,729
2024-06-03	48.100	49.150	47.800	49.150	49.150	19,473,004
2024-05-31	45.300	47.300	44.200	44.700	44.700	7,214,290
2024-05-30	45.750	46.300	44.500	44.700	44.700	6,101,683
2024-05-29	46.800	48.650	46.200	46.750	46.750	21,292,900
2024-05-28	45.550	48.450	45.000	45.400	45.400	19,783,243
2024-05-27	44.700	46.200	42.500	45.250	45.250	21,102,940
2024-05-24	41.300	43.300	40.400	42.650	42.650	4,490,900
2024-05-23	44.100	44.600	41.200	41.950	41.950	10,130,921
2024-05-22	41.150	44.400	41.150	43.350	43.350	18,520,317
2024-05-21	38.950	41.700	38.600	40.750	40.750	5,240,642
2024-05-20	40.050	40.050	38.550	38.550	38.550	3,043,809
2024-05-17	41.000	43.200	38.500	40.000	40.000	21,990,012
2024-05-16	37.500	40.750	37.000	40.750	40.750	6,973,700
2024-05-15	37.900	38.150	37.050	37.050	37.050	1,250,652
2024-05-14	37.300	37.800	37.250	37.650	37.650	934,549
2024-05-13	38.300	38.400	37.050	37.300	37.300	963,836
2024-05-10	38.250	38.350	36.900	38.100	38.100	1,531,069
2024-05-09	38.400	39.000	37.750	37.850	37.850	1,608,195
2024-05-08	38.300	39.200	37.500	38.250	38.250	2,402,503

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.2002 TWD
2022-07-04	0.1461 TWD
2021-09-30	1.6000 TWD
2021-07-23	2.0000 TWD
2020-07-06	0.0156 TWD
2019-07-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.