AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.000	22.000	20.900	20.900	20.709	1,817,146
2023-05-10	22.100	22.100	21.700	21.900	21.699	758,672
2023-05-09	22.700	22.700	22.100	22.100	21.898	1,153,896
2023-05-08	22.800	23.000	22.450	22.500	22.294	1,313,983
2023-05-05	23.350	23.350	22.600	22.650	22.443	1,242,459
2023-05-04	23.000	23.200	22.500	23.100	22.888	2,355,021
2023-05-03	23.600	24.250	22.950	22.950	22.740	16,686,691
2023-05-02	25.450	25.450	25.450	25.450	25.217	5,292,704
2023-04-28	23.000	23.250	23.000	23.150	22.938	107,970
2023-04-27	22.650	22.950	22.500	22.800	22.591	111,104
2023-04-26	22.600	22.950	22.450	22.900	22.690	282,255
2023-04-25	23.000	23.500	22.500	22.750	22.542	445,998
2023-04-24	23.200	23.350	23.100	23.200	22.987	130,228
2023-04-21	23.650	23.700	23.100	23.200	22.987	441,707
2023-04-20	24.000	24.000	23.600	23.650	23.433	331,268
2023-04-19	24.100	24.450	23.950	24.000	23.780	567,783
2023-04-18	23.800	24.350	23.800	23.950	23.731	497,786
2023-04-17	23.800	23.950	23.700	23.750	23.532	224,262
2023-04-14	24.200	24.250	23.900	23.900	23.681	312,838
2023-04-13	24.200	24.500	24.200	24.250	24.028	440,626
2023-04-12	24.250	24.350	24.100	24.250	24.028	375,652
2023-04-11	24.250	24.250	24.050	24.100	23.879	203,769
2023-04-10	23.950	24.450	23.950	24.050	23.830	412,131
2023-04-07	23.850	24.050	23.700	23.900	23.681	301,319
2023-04-06	23.350	23.900	23.100	23.900	23.681	327,083
2023-03-31	23.300	23.400	23.250	23.350	23.136	135,929
2023-03-30	23.250	23.600	23.250	23.300	23.087	145,466
2023-03-29	23.550	23.800	23.200	23.250	23.037	141,630
2023-03-28	23.950	23.950	23.400	23.550	23.334	178,260
2023-03-27	23.950	24.150	23.850	23.950	23.731	323,401
2023-03-24	23.800	24.100	23.700	24.000	23.780	345,498
2023-03-23	23.500	23.750	23.300	23.700	23.483	237,163
2023-03-22	23.200	23.550	23.200	23.500	23.285	331,010
2023-03-21	23.050	23.300	23.000	23.100	22.888	235,133
2023-03-20	23.000	23.000	22.700	22.900	22.690	135,284
2023-03-17	22.600	22.950	22.550	22.700	22.492	173,731
2023-03-16	23.000	23.050	22.400	22.500	22.294	333,024
2023-03-15	23.300	23.300	23.000	23.000	22.789	282,437
2023-03-14	23.300	23.400	23.100	23.200	22.987	168,915
2023-03-13	23.900	23.900	22.700	23.350	23.136	430,296
2023-03-10	24.250	24.350	23.850	23.900	23.681	489,984
2023-03-09	24.650	24.900	24.300	24.500	24.276	567,495
2023-03-08	24.000	24.500	24.000	24.400	24.176	561,689
2023-03-07	24.200	24.300	23.950	24.100	23.879	237,916
2023-03-06	23.800	24.450	23.800	24.200	23.978	606,981
2023-03-03	23.600	23.800	23.600	23.800	23.582	374,873
2023-03-02	23.750	23.750	23.500	23.550	23.334	183,646
2023-03-01	23.900	23.900	23.500	23.600	23.384	187,888
2023-02-24	24.000	24.050	23.700	23.800	23.582	231,437
2023-02-23	23.800	23.950	23.700	23.950	23.731	300,723
2023-02-22	23.350	23.750	23.350	23.650	23.433	258,023
2023-02-21	23.950	23.950	23.550	23.700	23.483	282,675
2023-02-20	24.200	24.200	23.700	23.750	23.532	458,970
2023-02-17	23.500	23.800	23.500	23.700	23.483	446,443
2023-02-16	23.100	23.650	23.100	23.500	23.285	462,136
2023-02-15	23.000	23.050	22.750	22.900	22.690	234,779
2023-02-14	23.250	23.350	23.000	23.000	22.789	143,994
2023-02-13	23.350	23.350	23.050	23.050	22.839	255,479
2023-02-10	23.500	23.500	23.200	23.350	23.136	169,316
2023-02-09	23.450	23.700	23.400	23.650	23.433	222,112

← NewerPage 15 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.