AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	21.050	21.050	20.650	20.750	20.750	162,671
2023-08-07	20.700	21.050	20.600	21.050	21.050	268,324
2023-08-04	20.650	20.900	20.550	20.800	20.800	120,099
2023-08-02	20.800	21.000	20.600	20.650	20.650	210,873
2023-08-01	20.900	21.100	20.850	20.900	20.900	91,637
2023-07-31	20.950	21.100	20.800	20.850	20.850	249,810
2023-07-28	20.750	20.900	20.700	20.800	20.800	183,876
2023-07-27	20.850	21.000	20.700	20.850	20.850	185,274
2023-07-26	20.650	20.850	20.650	20.700	20.700	132,421
2023-07-25	20.600	20.800	20.500	20.650	20.650	322,598
2023-07-24	21.100	21.100	20.650	20.700	20.700	235,694
2023-07-21	21.000	21.050	20.800	20.950	20.950	218,348
2023-07-20	21.000	21.200	21.000	21.050	21.050	128,082
2023-07-19	21.550	21.550	21.000	21.000	21.000	214,677
2023-07-18	21.500	21.750	21.300	21.300	21.300	429,592
2023-07-17	20.900	21.450	20.900	21.400	21.400	430,103
2023-07-14	20.950	21.050	20.750	20.900	20.900	319,018
2023-07-13	21.050	21.050	20.550	20.700	20.700	758,384
2023-07-12	21.200	21.200	21.000	21.050	21.050	274,823
2023-07-11	21.350	21.450	21.050	21.200	21.200	346,196
2023-07-10	21.600	21.600	21.250	21.350	21.350	295,693
2023-07-07	21.800	21.850	21.500	21.600	21.600	357,084
2023-07-06	22.050	22.150	21.900	22.000	22.000	196,535
2023-07-05	22.050	22.200	22.000	22.050	22.050	212,316
2023-07-04	21.850	22.300	21.750	22.200	22.200	755,916
2023-07-03	22.000	22.100	21.750	21.850	21.650	283,973
2023-06-30	21.800	21.850	21.650	21.750	21.551	209,055
2023-06-29	21.850	21.900	21.700	21.750	21.551	359,724
2023-06-28	21.750	21.900	21.700	21.750	21.551	217,417
2023-06-27	22.000	22.000	21.550	21.800	21.600	644,386
2023-06-26	22.400	22.400	22.000	22.050	21.848	266,091
2023-06-21	22.000	22.300	21.850	22.200	21.997	380,690
2023-06-20	21.900	22.100	21.750	21.750	21.551	380,126
2023-06-19	22.200	22.400	21.900	21.950	21.749	249,432
2023-06-16	22.200	22.400	22.000	22.200	21.997	312,156
2023-06-15	21.700	22.700	21.700	22.200	21.997	917,339
2023-06-14	21.750	21.850	21.550	21.700	21.501	303,481
2023-06-13	21.800	21.850	21.600	21.750	21.551	272,565
2023-06-12	21.850	21.850	21.700	21.800	21.600	201,557
2023-06-09	21.900	22.050	21.800	21.850	21.650	173,130
2023-06-08	21.950	22.000	21.800	21.850	21.650	161,141
2023-06-07	22.200	22.250	21.950	21.950	21.749	395,844
2023-06-06	22.300	22.300	21.850	22.150	21.947	794,822
2023-06-05	22.150	22.450	22.050	22.200	21.997	419,737
2023-06-02	21.850	22.200	21.850	22.150	21.947	489,003
2023-06-01	22.100	22.100	21.750	21.950	21.749	238,320
2023-05-31	21.900	22.050	21.700	21.950	21.749	375,021
2023-05-30	21.750	22.100	21.750	21.850	21.650	330,087
2023-05-29	21.650	21.950	21.600	21.900	21.699	349,175
2023-05-26	21.800	21.800	21.400	21.600	21.402	400,689
2023-05-25	21.800	21.800	21.600	21.600	21.402	263,033
2023-05-24	21.600	21.700	21.500	21.700	21.501	202,241
2023-05-23	21.550	21.650	21.400	21.600	21.402	262,313
2023-05-22	21.600	21.750	21.400	21.400	21.204	587,036
2023-05-19	21.550	21.600	21.300	21.350	21.154	221,146
2023-05-18	21.550	21.550	21.200	21.400	21.204	215,578
2023-05-17	21.200	21.400	21.050	21.300	21.105	293,749
2023-05-16	21.300	21.300	21.050	21.200	21.006	227,020
2023-05-15	21.000	21.000	20.700	20.950	20.758	304,268
2023-05-12	20.900	21.100	20.700	21.000	20.808	468,493

← NewerPage 14 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.