AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	23.500	23.650	23.350	23.600	23.384	386,398
2023-02-07	23.600	23.600	23.400	23.450	23.235	143,932
2023-02-06	23.600	23.850	23.400	23.650	23.433	314,779
2023-02-03	23.300	23.700	23.300	23.600	23.384	419,407
2023-02-02	23.300	23.650	23.250	23.450	23.235	445,512
2023-02-01	22.900	23.250	22.900	23.150	22.938	273,861
2023-01-31	22.500	23.000	22.500	23.000	22.789	266,929
2023-01-30	22.350	22.800	22.350	22.700	22.492	357,101
2023-01-17	22.450	22.500	22.100	22.200	21.997	221,667
2023-01-16	22.150	22.450	22.100	22.450	22.244	261,171
2023-01-13	22.700	22.700	22.200	22.450	22.244	306,167
2023-01-12	22.600	22.600	22.150	22.300	22.096	244,705
2023-01-11	22.900	22.900	22.550	22.550	22.343	158,497
2023-01-10	22.950	23.100	22.550	22.700	22.492	248,893
2023-01-09	22.700	22.950	22.600	22.950	22.740	307,721
2023-01-06	22.450	22.700	22.450	22.550	22.343	103,026
2023-01-05	22.650	22.750	22.350	22.600	22.393	335,067
2023-01-04	22.200	22.900	22.200	22.400	22.195	221,748
2023-01-03	22.200	22.250	21.950	22.200	21.997	210,051
2022-12-30	22.500	22.800	22.150	22.200	21.997	217,773
2022-12-29	22.250	22.700	22.000	22.450	22.244	401,509
2022-12-28	22.700	22.700	22.250	22.250	22.046	229,162
2022-12-27	22.800	22.950	22.600	22.700	22.492	160,788
2022-12-26	22.500	23.250	22.500	22.750	22.542	540,026
2022-12-23	22.100	22.850	21.850	22.600	22.393	533,118
2022-12-22	22.250	22.550	22.250	22.400	22.195	177,252
2022-12-21	22.200	22.650	22.100	22.200	21.997	250,212
2022-12-20	22.800	23.200	21.950	22.050	21.848	531,933
2022-12-19	22.800	23.600	22.800	22.800	22.591	510,613
2022-12-16	23.100	23.250	22.700	22.850	22.641	519,086
2022-12-15	23.600	23.750	23.300	23.400	23.186	636,989
2022-12-14	23.750	24.750	23.300	23.600	23.384	4,373,467
2022-12-13	23.300	23.800	23.250	23.300	23.087	721,750
2022-12-12	22.900	23.400	22.700	23.300	23.087	446,680
2022-12-09	23.200	23.200	22.900	22.900	22.690	181,910
2022-12-08	22.600	23.200	22.550	23.050	22.839	322,861
2022-12-07	22.900	23.000	22.400	22.550	22.343	551,398
2022-12-06	23.500	23.500	22.800	22.900	22.690	526,861
2022-12-05	23.200	23.500	23.200	23.450	23.235	706,353
2022-12-02	23.700	24.000	23.000	23.100	22.888	1,907,764
2022-12-01	23.350	24.300	23.300	23.850	23.632	3,575,696
2022-11-30	23.500	23.700	23.150	23.200	22.987	850,124
2022-11-29	24.150	24.150	23.450	23.500	23.285	866,843
2022-11-28	24.000	25.200	23.750	24.250	24.028	8,132,800
2022-11-25	22.350	24.300	22.350	24.300	24.077	4,441,568
2022-11-24	22.200	22.400	22.000	22.100	21.898	199,077
2022-11-23	22.000	22.550	22.000	22.150	21.947	393,889
2022-11-22	21.800	22.150	21.650	21.750	21.551	229,425
2022-11-21	22.000	22.300	21.850	21.950	21.749	163,397
2022-11-18	22.300	22.800	21.950	21.950	21.749	396,839
2022-11-17	21.850	22.350	21.700	22.300	22.096	261,437
2022-11-16	22.500	22.500	21.900	21.950	21.749	557,728
2022-11-15	23.100	23.100	22.100	22.400	22.195	1,188,473
2022-11-14	22.500	23.800	22.500	23.600	23.384	5,173,396
2022-11-11	20.650	22.300	20.650	22.300	22.096	1,124,086
2022-11-10	20.500	20.600	20.250	20.300	20.114	163,847
2022-11-09	20.900	21.000	20.750	20.750	20.560	140,805
2022-11-08	20.900	21.200	20.600	20.600	20.411	330,573
2022-11-07	20.450	20.850	20.300	20.650	20.461	264,201
2022-11-04	20.150	20.400	20.100	20.400	20.213	134,740

← NewerPage 16 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.