AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.500	34.550	33.550	34.200	34.200	1,804,231
2024-01-26	33.100	35.450	33.100	34.250	34.250	7,643,373
2024-01-25	34.200	34.300	33.000	33.000	33.000	2,400,941
2024-01-24	33.500	34.200	33.050	33.650	33.650	2,320,599
2024-01-23	32.700	33.000	32.550	32.750	32.750	858,364
2024-01-22	32.400	32.950	32.100	32.450	32.450	833,197
2024-01-19	32.200	32.200	31.750	32.000	32.000	671,434
2024-01-18	32.000	32.100	31.600	31.850	31.850	510,452
2024-01-17	32.100	32.450	31.100	31.650	31.650	1,314,258
2024-01-16	33.000	33.000	32.050	32.100	32.100	1,056,710
2024-01-15	32.750	33.150	32.550	32.700	32.700	764,205
2024-01-12	33.050	33.200	32.550	32.600	32.600	925,536
2024-01-11	33.500	33.800	32.900	33.000	33.000	1,043,409
2024-01-10	33.800	33.900	32.950	33.200	33.200	1,615,197
2024-01-09	34.000	34.300	33.050	34.000	34.000	2,109,018
2024-01-08	34.600	34.600	33.400	33.400	33.400	1,743,876
2024-01-05	34.800	35.000	34.550	34.550	34.550	760,404
2024-01-04	34.500	34.850	34.250	34.400	34.400	1,159,792
2024-01-03	34.900	34.900	34.300	34.500	34.500	1,836,555
2024-01-02	36.350	36.500	35.050	35.050	35.050	1,662,542
2023-12-29	36.500	36.800	35.900	36.000	36.000	1,912,497
2023-12-28	36.750	37.100	36.100	36.150	36.150	2,964,871
2023-12-27	35.700	36.750	35.700	36.150	36.150	1,932,417
2023-12-26	35.550	36.350	35.250	35.650	35.650	1,380,426
2023-12-25	36.150	36.150	35.200	35.300	35.300	943,649
2023-12-22	36.300	36.300	35.500	35.600	35.600	913,318
2023-12-21	36.000	36.450	35.350	35.700	35.700	1,357,354
2023-12-20	35.650	36.250	35.500	36.050	36.050	1,202,927
2023-12-19	36.050	36.050	34.950	35.200	35.200	2,629,641
2023-12-18	36.200	36.600	35.800	36.000	36.000	1,302,095
2023-12-15	37.550	37.700	36.250	36.250	36.250	2,980,172
2023-12-14	38.500	38.650	36.900	37.200	37.200	4,810,092
2023-12-13	36.850	38.900	36.700	38.100	38.100	8,469,430
2023-12-12	39.050	39.050	36.350	36.700	36.700	7,338,621
2023-12-11	39.500	40.450	38.700	38.700	38.700	5,228,289
2023-12-08	39.150	39.350	38.650	38.950	38.950	2,222,334
2023-12-07	40.000	40.400	38.650	38.650	38.650	5,294,721
2023-12-06	39.850	40.800	39.150	39.850	39.850	10,853,945
2023-12-05	40.350	40.800	38.750	39.800	39.800	7,228,795
2023-12-04	38.950	40.800	38.550	39.800	39.800	9,386,579
2023-12-01	38.650	39.150	38.500	38.950	38.950	2,480,341
2023-11-30	39.250	39.400	37.900	38.600	38.600	5,810,886
2023-11-29	39.400	40.500	38.900	38.950	38.950	5,286,344
2023-11-28	38.950	39.800	38.850	39.400	39.400	4,444,300
2023-11-27	40.300	40.300	38.550	39.250	39.250	5,032,225
2023-11-24	40.350	42.500	38.650	40.300	40.300	23,590,910
2023-11-23	38.650	42.050	38.500	39.900	39.900	35,664,786
2023-11-22	37.900	38.950	37.850	38.250	38.250	5,178,297
2023-11-21	38.250	39.200	37.850	38.150	38.150	9,104,634
2023-11-20	38.350	38.700	37.550	37.800	37.800	7,817,171
2023-11-17	39.250	39.400	37.650	38.200	38.200	17,941,916
2023-11-16	40.750	43.000	38.350	39.000	39.000	74,831,125
2023-11-15	36.550	39.350	36.200	39.350	39.350	29,466,501
2023-11-14	35.600	37.750	35.350	35.800	35.800	28,663,923
2023-11-13	33.250	34.500	32.500	34.400	34.400	6,479,379
2023-11-10	33.400	34.400	32.650	33.250	33.250	6,972,114
2023-11-09	33.500	33.500	32.150	32.600	32.600	3,357,826
2023-11-08	33.500	34.200	33.150	33.350	33.350	3,018,170
2023-11-07	33.700	35.200	32.800	33.500	33.500	6,131,324
2023-11-06	34.250	34.300	33.050	33.550	33.550	5,977,278

← NewerPage 12 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.