AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.750	22.100	21.650	21.950	21.749	285,316
2022-08-08	21.800	21.900	21.200	21.750	21.551	238,789
2022-08-05	21.150	21.650	21.100	21.600	21.402	396,324
2022-08-04	20.750	21.000	20.000	20.700	20.510	338,813
2022-08-03	21.400	21.550	20.600	20.750	20.560	333,655
2022-08-02	22.000	22.000	21.000	21.150	20.956	385,388
2022-08-01	22.200	22.250	21.850	22.100	21.898	183,884
2022-07-29	22.000	22.300	21.900	22.250	22.046	483,193
2022-07-28	22.900	23.000	21.400	21.550	21.353	446,253
2022-07-27	21.750	21.950	21.300	21.700	21.501	249,951
2022-07-26	22.250	22.250	21.300	21.350	21.154	254,605
2022-07-25	21.750	22.100	21.500	22.000	21.798	212,245
2022-07-22	22.950	23.000	21.600	21.750	21.551	546,972
2022-07-21	21.550	22.000	21.300	22.000	21.798	446,280
2022-07-20	21.100	21.550	21.100	21.300	21.105	418,072
2022-07-19	21.050	21.100	20.850	20.950	20.758	180,379
2022-07-18	20.750	21.200	20.750	21.050	20.857	408,103
2022-07-15	20.550	20.600	20.200	20.550	20.362	185,302
2022-07-14	20.300	20.700	20.200	20.550	20.362	199,054
2022-07-13	20.800	20.800	20.250	20.400	20.213	388,705
2022-07-12	20.600	20.600	19.500	19.550	19.371	478,449
2022-07-11	21.000	21.000	20.550	20.700	20.510	132,469
2022-07-08	20.600	21.200	20.600	20.700	20.510	447,343
2022-07-07	20.300	20.600	19.750	20.500	20.312	384,356
2022-07-06	20.500	20.700	19.800	19.800	19.619	474,844
2022-07-05	20.200	21.000	20.000	20.300	20.114	635,784
2022-07-04	19.350	20.250	19.350	19.600	19.420	515,230
2022-07-01	21.350	21.500	19.600	19.700	19.375	839,224
2022-06-30	22.900	22.900	21.400	21.450	21.096	575,966
2022-06-29	23.000	23.050	22.500	22.550	22.178	242,492
2022-06-28	23.100	23.400	22.900	23.250	22.866	480,113
2022-06-27	22.550	23.200	22.550	23.150	22.768	439,261
2022-06-24	21.700	22.600	21.700	22.300	21.932	492,022
2022-06-23	21.900	22.300	21.300	21.600	21.243	588,701
2022-06-22	22.850	22.900	21.800	21.850	21.489	562,489
2022-06-21	21.500	22.950	21.500	22.800	22.424	663,940
2022-06-20	23.350	23.650	21.400	21.600	21.243	1,397,536
2022-06-17	24.000	24.000	23.450	23.700	23.309	633,357
2022-06-16	25.150	25.150	24.200	24.200	23.800	523,850
2022-06-15	25.000	25.150	24.700	24.800	24.391	255,260
2022-06-14	24.850	25.200	24.550	24.800	24.391	529,985
2022-06-13	24.850	25.050	24.850	24.850	24.440	593,776
2022-06-10	25.500	25.550	25.250	25.300	24.882	585,935
2022-06-09	25.900	26.100	25.600	25.650	25.227	886,344
2022-06-08	26.000	26.450	25.450	26.250	25.817	4,881,572
2022-06-07	26.200	26.250	25.800	25.800	25.374	333,246
2022-06-06	26.300	26.700	26.050	26.150	25.718	561,407
2022-06-02	26.050	26.200	25.800	25.950	25.522	444,797
2022-06-01	26.200	26.500	26.000	26.050	25.620	732,234
2022-05-31	25.950	26.050	25.550	25.900	25.472	423,815
2022-05-30	25.800	25.900	25.450	25.800	25.374	673,830
2022-05-27	25.400	25.700	25.250	25.400	24.981	888,123
2022-05-26	25.350	25.500	25.000	25.000	24.587	596,216
2022-05-25	25.050	25.400	25.050	25.200	24.784	532,004
2022-05-24	26.050	26.200	24.950	25.050	24.636	1,128,849
2022-05-23	26.900	26.900	25.900	26.050	25.620	821,324
2022-05-20	26.300	26.800	25.800	26.050	25.620	1,794,133
2022-05-19	26.000	27.500	25.800	25.800	25.374	4,720,200
2022-05-18	25.850	26.650	25.800	26.150	25.718	1,621,588
2022-05-17	25.150	25.650	25.150	25.250	24.833	674,534

← NewerPage 18 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.