AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.200	20.350	19.850	20.300	20.114	152,868
2022-11-02	19.900	20.300	19.900	20.200	20.015	201,505
2022-11-01	19.800	20.100	19.600	19.900	19.718	167,849
2022-10-31	19.500	19.850	19.500	19.550	19.371	105,646
2022-10-28	20.200	20.200	19.350	19.350	19.173	157,344
2022-10-27	19.450	20.100	19.450	20.100	19.916	319,016
2022-10-26	19.300	19.600	19.150	19.450	19.272	223,213
2022-10-25	19.500	19.800	19.100	19.150	18.975	203,609
2022-10-24	19.500	19.800	19.500	19.500	19.321	180,095
2022-10-21	19.500	19.500	19.100	19.250	19.074	210,709
2022-10-20	19.450	19.700	19.150	19.600	19.420	166,284
2022-10-19	20.000	20.300	19.500	19.750	19.569	264,985
2022-10-18	19.700	20.100	19.600	20.000	19.817	254,938
2022-10-17	19.300	19.550	18.900	19.500	19.321	359,907
2022-10-14	19.400	20.000	19.400	19.600	19.420	441,275
2022-10-13	20.200	20.200	18.800	18.950	18.776	559,797
2022-10-12	20.250	20.250	19.700	20.100	19.916	273,756
2022-10-11	20.450	20.500	19.950	20.000	19.817	381,662
2022-10-07	20.950	21.300	20.900	20.900	20.709	256,919
2022-10-06	21.550	21.550	21.000	21.100	20.907	624,867
2022-10-05	23.000	23.200	21.600	21.600	21.402	2,956,958
2022-10-04	21.350	21.350	21.350	21.350	21.154	2,847,965
2022-10-03	19.600	19.650	19.250	19.450	19.272	195,397
2022-09-30	19.500	19.700	18.750	19.650	19.470	367,741
2022-09-29	19.750	20.100	19.400	19.700	19.520	325,683
2022-09-28	20.550	20.650	19.300	19.300	19.123	811,131
2022-09-27	20.050	20.700	20.050	20.550	20.362	305,711
2022-09-26	21.650	21.650	20.100	20.200	20.015	713,832
2022-09-23	22.300	22.500	21.600	21.650	21.452	361,346
2022-09-22	22.000	22.700	21.600	22.400	22.195	410,144
2022-09-21	22.700	23.050	22.300	22.300	22.096	398,137
2022-09-20	22.900	23.300	22.900	22.900	22.690	188,701
2022-09-19	23.500	23.500	22.650	22.800	22.591	605,191
2022-09-16	24.600	24.600	23.450	23.450	23.235	494,981
2022-09-15	23.900	24.450	23.850	24.200	23.978	652,021
2022-09-14	23.650	23.800	23.150	23.750	23.532	797,366
2022-09-13	24.800	24.800	24.100	24.150	23.929	1,640,838
2022-09-12	25.850	26.450	24.850	24.900	24.672	3,046,880
2022-09-08	23.450	25.300	23.400	24.900	24.672	3,719,648
2022-09-07	24.600	24.600	22.900	23.200	22.987	2,519,028
2022-09-06	24.450	24.800	22.600	24.050	23.830	2,373,295
2022-09-05	23.800	24.700	23.050	24.250	24.028	1,272,141
2022-09-02	23.700	24.150	23.550	23.550	23.334	191,095
2022-09-01	24.100	24.150	23.600	23.700	23.483	403,107
2022-08-31	23.550	24.950	23.550	24.300	24.077	940,383
2022-08-30	23.000	24.000	23.000	23.750	23.532	451,443
2022-08-29	23.100	23.200	22.600	22.950	22.740	341,631
2022-08-26	23.850	24.150	23.600	23.700	23.483	408,076
2022-08-25	23.550	23.750	23.300	23.600	23.384	307,999
2022-08-24	23.400	23.850	23.200	23.300	23.087	718,016
2022-08-23	23.550	23.950	23.250	23.300	23.087	742,192
2022-08-22	23.100	24.800	23.100	23.450	23.235	1,350,228
2022-08-19	24.500	24.500	23.250	23.250	23.037	1,678,905
2022-08-18	23.250	24.000	22.700	23.900	23.681	938,064
2022-08-17	22.600	23.450	22.500	23.300	23.087	616,885
2022-08-16	22.800	23.050	22.500	22.600	22.393	398,980
2022-08-15	22.600	22.600	22.150	22.500	22.294	239,044
2022-08-12	21.800	22.450	21.650	22.150	21.947	443,527
2022-08-11	21.950	21.950	21.700	21.750	21.551	112,719
2022-08-10	21.850	22.250	21.600	21.600	21.402	256,027

← NewerPage 17 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.