AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35.700	36.200	33.850	34.800	34.800	8,942,738
2023-11-02	34.700	35.650	33.700	35.600	35.600	18,619,775
2023-11-01	32.600	35.700	32.350	34.750	34.750	24,298,518
2023-10-31	34.500	35.000	32.350	32.800	32.800	17,582,301
2023-10-30	34.700	35.900	34.700	35.900	35.900	7,480,581
2023-10-27	31.050	32.650	31.000	32.650	32.650	2,709,211
2023-10-26	29.500	30.600	29.500	29.700	29.700	2,253,188
2023-10-25	30.650	31.400	30.550	31.100	31.100	1,862,336
2023-10-24	28.450	30.950	28.450	30.500	30.500	1,930,041
2023-10-23	28.050	29.600	28.000	28.950	28.950	1,352,757
2023-10-20	29.850	29.850	28.000	28.750	28.750	2,109,161
2023-10-19	30.150	30.500	29.900	30.000	30.000	1,599,733
2023-10-18	31.950	31.950	30.300	30.500	30.500	1,886,517
2023-10-17	32.000	32.200	31.200	31.400	31.400	2,347,523
2023-10-16	32.150	32.500	31.000	31.850	31.850	2,655,335
2023-10-13	32.650	33.300	32.150	32.350	32.350	1,943,234
2023-10-12	33.100	33.350	32.250	33.000	33.000	2,972,504
2023-10-11	34.500	34.500	31.800	32.500	32.500	4,835,791
2023-10-06	34.350	35.150	33.500	34.250	34.250	18,138,683
2023-10-05	38.200	38.200	35.350	35.850	35.850	37,846,884
2023-10-04	31.300	34.800	30.700	34.800	34.800	27,544,196
2023-10-03	31.850	32.500	30.200	31.650	31.650	24,025,926
2023-10-02	28.950	29.900	28.600	29.900	29.900	5,316,274
2023-09-28	25.300	27.200	25.300	27.200	27.200	7,459,046
2023-09-27	24.800	25.350	24.650	24.750	24.750	1,701,813
2023-09-26	25.350	25.650	24.600	24.650	24.650	2,724,105
2023-09-25	26.350	26.450	25.350	25.350	25.350	3,259,612
2023-09-22	26.750	27.450	26.000	26.650	26.650	6,958,648
2023-09-21	26.000	27.850	25.700	26.900	26.900	12,928,533
2023-09-20	24.900	27.350	24.150	26.400	26.400	9,212,904
2023-09-19	25.000	25.300	24.700	24.950	24.950	5,537,188
2023-09-18	23.400	25.400	23.300	25.400	25.400	8,244,839
2023-09-15	23.450	23.500	22.950	23.100	23.100	1,177,317
2023-09-14	23.100	23.700	23.100	23.200	23.200	1,421,033
2023-09-13	22.400	24.000	22.100	23.350	23.350	6,840,139
2023-09-12	21.300	22.900	21.200	22.900	22.900	4,882,511
2023-09-11	20.900	21.100	20.800	20.850	20.850	143,710
2023-09-08	21.350	21.450	21.050	21.100	21.100	115,387
2023-09-07	21.350	21.550	21.100	21.350	21.350	312,312
2023-09-06	21.200	21.200	21.050	21.050	21.050	125,762
2023-09-05	21.150	21.400	21.050	21.200	21.200	116,264
2023-09-04	21.300	21.400	21.150	21.150	21.150	131,710
2023-09-01	21.350	21.650	21.250	21.350	21.350	356,554
2023-08-31	20.750	21.300	20.750	21.300	21.300	333,307
2023-08-30	20.700	20.850	20.700	20.800	20.800	136,483
2023-08-29	20.650	20.700	20.550	20.700	20.700	74,466
2023-08-28	20.650	20.800	20.600	20.650	20.650	85,182
2023-08-25	20.700	21.100	20.600	20.600	20.600	256,971
2023-08-24	20.950	21.200	20.800	20.800	20.800	215,658
2023-08-23	20.700	20.950	20.700	20.850	20.850	101,631
2023-08-22	20.700	20.950	20.700	20.850	20.850	140,792
2023-08-21	20.550	20.800	20.550	20.700	20.700	58,740
2023-08-18	20.400	20.800	20.400	20.550	20.550	231,907
2023-08-17	20.150	20.550	20.150	20.450	20.450	170,791
2023-08-16	19.950	20.300	19.900	20.200	20.200	166,994
2023-08-15	19.900	20.050	19.900	19.950	19.950	122,405
2023-08-14	20.300	20.300	19.800	19.850	19.850	465,678
2023-08-11	20.150	20.300	20.150	20.300	20.300	148,064
2023-08-10	20.700	20.700	20.100	20.250	20.250	342,646
2023-08-09	20.750	20.750	20.550	20.700	20.700	145,442

← NewerPage 13 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.