AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.650	38.700	36.400	38.200	38.200	3,298,999
2024-05-06	36.950	38.750	36.700	37.250	37.250	3,709,711
2024-05-03	36.800	37.050	36.000	36.050	36.050	1,001,523
2024-05-02	36.900	36.900	36.200	36.650	36.650	753,263
2024-04-30	37.250	37.300	36.450	36.700	36.700	697,283
2024-04-29	36.700	37.300	36.700	36.750	36.750	1,022,692
2024-04-26	36.500	37.300	36.300	36.700	36.700	1,466,247
2024-04-25	36.800	36.900	35.800	36.000	36.000	1,269,541
2024-04-24	36.700	37.250	36.400	36.800	36.800	1,809,346
2024-04-23	36.250	37.000	35.450	35.900	35.900	1,263,681
2024-04-22	37.200	37.250	35.450	35.450	35.450	1,625,299
2024-04-19	37.150	38.500	36.400	36.750	36.750	2,123,219
2024-04-18	38.800	38.900	37.700	37.750	37.750	1,862,559
2024-04-17	39.500	39.600	38.750	38.750	38.750	1,422,251
2024-04-16	40.000	40.000	38.550	38.600	38.600	2,563,632
2024-04-15	42.650	42.650	40.500	40.500	40.500	2,859,503
2024-04-12	42.700	43.650	42.000	42.800	42.800	2,402,106
2024-04-11	44.000	44.000	41.550	42.000	42.000	4,801,185
2024-04-10	43.900	45.150	43.850	43.900	43.900	2,111,978
2024-04-09	44.800	44.800	43.700	43.700	43.700	2,739,641
2024-04-08	44.650	45.500	44.250	44.300	44.300	2,756,880
2024-04-03	44.050	45.600	44.050	44.600	44.600	3,097,785
2024-04-02	44.850	47.450	44.400	45.000	45.000	8,179,155
2024-04-01	43.650	46.150	43.200	44.600	44.600	6,631,045
2024-03-29	44.200	45.800	43.400	43.400	43.400	4,538,197
2024-03-28	45.200	45.400	43.350	44.650	44.650	5,572,055
2024-03-27	45.950	46.000	43.800	45.450	45.450	8,013,765
2024-03-26	54.300	54.400	46.000	46.200	46.200	28,002,330
2024-03-25	51.300	51.800	51.000	51.100	51.100	3,632,341
2024-03-22	48.500	50.700	48.500	50.700	50.700	4,518,133
2024-03-21	45.550	48.200	45.550	47.800	47.800	1,988,031
2024-03-20	47.200	47.200	44.100	45.050	45.050	1,779,076
2024-03-19	48.200	48.400	47.050	47.050	47.050	787,800
2024-03-18	46.300	48.000	46.300	47.900	47.900	966,936
2024-03-15	48.500	49.100	46.550	46.550	46.550	1,678,865
2024-03-14	48.200	50.500	48.000	49.350	49.350	1,719,443
2024-03-13	50.000	50.000	46.100	49.000	49.000	3,373,067
2024-03-12	51.100	51.100	48.700	49.700	49.700	4,115,946
2024-03-11	52.400	54.600	51.300	51.500	51.500	20,605,009
2024-03-08	53.900	54.000	50.400	50.900	50.900	20,376,603
2024-03-07	55.000	55.600	51.700	52.800	52.800	41,528,824
2024-03-06	48.700	52.200	47.800	52.200	52.200	37,843,615
2024-03-05	46.000	47.500	45.300	47.500	47.500	7,937,839
2024-03-04	39.600	43.200	39.250	43.200	43.200	22,546,785
2024-03-01	39.100	39.700	38.300	39.300	39.300	7,647,762
2024-02-29	36.500	39.350	36.350	39.000	39.000	12,413,778
2024-02-27	36.250	37.650	36.150	36.300	36.300	4,239,145
2024-02-26	36.650	37.850	36.450	36.750	36.750	4,553,962
2024-02-23	38.500	38.500	36.700	36.950	36.950	10,128,634
2024-02-22	36.000	38.550	35.800	38.550	38.550	20,819,636
2024-02-21	35.000	35.450	34.800	35.050	35.050	1,476,461
2024-02-20	35.500	35.500	34.600	35.100	35.100	1,117,410
2024-02-19	35.100	35.600	34.700	35.300	35.300	1,993,572
2024-02-16	33.500	34.850	33.500	34.700	34.700	1,863,453
2024-02-15	33.600	33.700	33.000	33.250	33.250	786,537
2024-02-05	33.700	33.700	32.600	33.000	33.000	1,121,234
2024-02-02	33.650	33.750	33.250	33.700	33.700	602,990
2024-02-01	33.700	33.950	33.000	33.300	33.300	885,877
2024-01-31	34.200	34.250	33.400	33.650	33.650	836,837
2024-01-30	33.800	34.150	33.700	34.000	34.000	1,090,666

← NewerPage 11 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.