AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.100	25.700	25.100	25.350	24.931	878,876
2022-05-13	24.500	25.450	24.300	25.350	24.931	1,645,560
2022-05-12	26.450	26.700	24.200	24.200	23.800	2,190,930
2022-05-11	27.600	28.500	26.400	26.750	26.308	4,294,389
2022-05-10	27.400	28.200	27.300	27.600	27.144	1,399,980
2022-05-09	27.700	28.700	27.200	27.850	27.390	1,751,687
2022-05-06	28.000	28.350	27.900	28.000	27.538	1,548,751
2022-05-05	28.300	29.200	28.100	28.650	28.177	2,176,540
2022-05-04	28.600	28.600	27.550	28.250	27.784	2,121,464
2022-05-03	29.100	29.350	28.000	28.000	27.538	2,432,654
2022-04-29	29.950	30.600	29.050	29.100	28.620	8,810,425
2022-04-28	29.400	30.350	28.800	30.000	29.505	5,442,262
2022-04-27	29.500	31.250	29.150	30.250	29.751	12,401,352
2022-04-26	33.100	33.650	30.100	30.150	29.652	23,023,910
2022-04-25	34.400	36.500	32.150	32.150	31.619	47,456,186
2022-04-22	30.300	33.800	29.700	33.800	33.242	19,610,447
2022-04-21	29.800	31.900	29.700	30.750	30.242	13,841,721
2022-04-20	30.000	30.050	28.700	29.900	29.406	11,259,665
2022-04-19	28.050	30.350	28.000	30.350	29.849	17,720,448
2022-04-18	25.100	27.600	24.900	27.600	27.144	4,143,546
2022-04-15	25.800	25.800	25.050	25.100	24.686	458,043
2022-04-14	26.000	26.150	25.700	25.750	25.325	391,923
2022-04-13	25.800	26.300	25.800	26.000	25.571	404,536
2022-04-12	26.550	26.600	25.600	25.600	25.177	743,971
2022-04-11	28.900	28.900	26.800	26.800	26.358	1,243,652
2022-04-08	28.450	28.750	28.050	28.550	28.079	811,124
2022-04-07	29.100	29.250	28.100	28.200	27.734	1,542,137
2022-04-06	30.000	30.200	28.750	29.000	28.521	3,339,181
2022-04-01	28.200	29.700	28.150	28.300	27.833	5,258,428
2022-03-31	27.650	27.950	27.450	27.800	27.341	659,809
2022-03-30	28.200	28.200	27.450	27.600	27.144	1,249,556
2022-03-29	29.100	29.300	27.750	28.000	27.538	6,057,928
2022-03-28	27.300	28.700	27.200	28.700	28.226	5,554,047
2022-03-25	26.300	26.450	25.700	26.100	25.669	564,767
2022-03-24	26.150	26.250	25.800	26.050	25.620	353,006
2022-03-23	26.850	26.850	26.150	26.300	25.866	486,068
2022-03-22	26.450	26.550	26.200	26.550	26.112	482,637
2022-03-21	26.250	26.450	26.000	26.250	25.817	626,061
2022-03-18	25.600	25.950	25.400	25.950	25.522	636,024
2022-03-17	25.200	25.550	25.150	25.450	25.030	513,640
2022-03-16	24.750	25.400	24.700	25.000	24.587	498,345
2022-03-15	25.100	25.150	24.400	24.600	24.194	581,835
2022-03-14	24.900	25.300	24.900	25.000	24.587	1,306,029
2022-03-11	26.300	26.300	25.400	25.700	25.276	445,918
2022-03-10	26.200	26.900	26.050	26.400	25.964	909,289
2022-03-09	26.000	26.250	25.250	25.250	24.833	548,903
2022-03-08	24.600	26.100	24.600	25.200	24.784	700,865
2022-03-07	26.550	26.700	25.600	25.700	25.276	1,051,145
2022-03-04	27.000	27.250	26.800	26.950	26.505	541,100
2022-03-03	27.350	27.900	27.300	27.400	26.948	331,362
2022-03-02	27.800	27.800	27.050	27.250	26.800	462,683
2022-03-01	27.250	27.800	27.250	27.750	27.292	427,248
2022-02-25	26.500	27.400	26.500	27.250	26.800	670,521
2022-02-24	28.000	28.100	26.750	27.000	26.554	1,225,869
2022-02-23	27.900	28.700	27.850	28.500	28.029	491,543
2022-02-22	29.350	29.350	28.000	28.050	27.587	1,240,920
2022-02-21	29.500	29.700	28.600	29.400	28.915	1,227,535
2022-02-18	29.250	29.650	29.250	29.500	29.013	476,795
2022-02-17	29.650	30.250	29.350	29.500	29.013	601,819
2022-02-16	29.850	30.550	29.650	29.650	29.160	770,865

← NewerPage 19 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.