AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.950	42.000	40.100	40.850	40.850	425,801
2026-07-22	41.150	41.800	40.850	40.900	40.900	884,302
2026-07-21	40.300	40.750	39.900	40.350	40.350	542,542
2026-07-20	40.000	40.450	37.800	39.900	39.900	808,555
2026-07-17	41.800	41.800	39.500	39.650	39.650	1,245,121
2026-07-16	43.200	43.200	42.050	42.150	42.150	589,355
2026-07-15	43.750	43.750	43.050	43.200	43.200	422,202
2026-07-14	45.300	45.300	41.800	43.200	43.200	1,116,200
2026-07-13	46.000	46.500	44.650	45.300	45.300	1,269,660
2026-07-10	45.050	45.050	45.050	45.050	45.050	0
2026-07-09	45.450	47.300	44.950	45.050	45.050	964,535
2026-07-08	45.100	45.450	44.200	45.000	45.000	569,417
2026-07-07	47.600	47.900	45.050	45.050	45.050	889,200
2026-07-06	48.500	48.900	47.400	47.450	47.200	1,264,490
2026-07-03	49.000	50.700	47.500	47.500	47.250	5,579,874
2026-07-02	43.000	48.050	42.700	48.050	47.797	2,640,604
2026-07-01	44.950	44.950	43.300	43.700	43.470	650,800
2026-06-30	44.250	44.250	43.300	44.050	44.050	567,300
2026-06-29	43.000	44.600	42.850	43.000	43.000	713,201
2026-06-26	45.000	45.000	42.500	42.650	42.650	1,330,297
2026-06-25	45.850	45.850	44.700	45.000	45.000	671,823
2026-06-24	45.300	46.000	44.500	44.850	44.850	866,524
2026-06-23	47.050	47.100	45.550	45.800	45.800	1,071,637
2026-06-22	46.200	46.950	46.000	46.900	46.900	1,453,198
2026-06-18	47.500	47.500	45.800	46.100	46.100	1,406,415
2026-06-17	46.350	47.600	46.000	47.000	47.000	981,845
2026-06-16	47.200	47.200	45.500	46.000	46.000	800,945
2026-06-15	46.400	46.700	45.500	46.300	46.300	924,600
2026-06-12	46.550	46.850	45.050	45.100	45.100	752,432
2026-06-11	45.200	46.100	44.250	45.000	45.000	1,039,300
2026-06-10	47.000	48.550	45.600	45.850	45.850	1,632,500
2026-06-09	46.300	48.100	45.850	47.000	47.000	2,776,669
2026-06-08	44.000	46.150	43.950	46.050	46.050	2,494,352
2026-06-05	48.400	49.450	47.650	48.800	48.800	1,815,715
2026-06-04	51.000	51.000	48.450	48.800	48.800	2,742,400
2026-06-03	52.600	52.600	50.700	50.800	50.800	3,298,560
2026-06-02	54.200	54.400	51.300	52.000	52.000	9,668,621
2026-06-01	49.800	53.900	49.800	53.900	53.900	12,972,487
2026-05-29	48.650	49.750	48.450	49.000	49.000	1,841,700
2026-05-28	50.300	51.200	47.500	48.050	48.050	2,385,501
2026-05-27	51.200	51.500	49.700	50.200	50.200	2,472,221
2026-05-26	52.300	52.600	50.800	51.000	51.000	4,664,948
2026-05-25	52.400	52.400	50.200	51.900	51.900	4,926,250
2026-05-22	49.500	51.600	49.000	50.900	50.900	3,766,315
2026-05-21	47.500	49.600	47.500	48.850	48.850	1,840,691
2026-05-20	47.000	47.750	46.350	47.450	47.450	1,431,413
2026-05-19	49.000	49.150	46.700	47.000	47.000	2,335,173
2026-05-18	47.050	49.950	46.050	49.800	49.800	3,802,614
2026-05-15	49.350	50.800	47.000	47.500	47.500	3,391,201
2026-05-14	49.400	50.300	48.500	49.100	49.100	2,115,450
2026-05-13	50.300	50.300	48.650	49.000	49.000	1,813,190
2026-05-12	51.100	51.900	48.500	50.400	50.400	3,528,879
2026-05-11	50.700	52.000	49.300	51.000	51.000	3,264,623
2026-05-08	50.600	53.600	49.850	50.400	50.400	4,935,878
2026-05-07	53.300	53.600	51.300	51.600	51.600	6,614,284
2026-05-06	58.400	58.800	52.500	53.800	53.800	21,988,766
2026-05-05	56.000	56.900	52.500	56.900	56.900	10,269,304
2026-05-04	51.800	51.800	51.800	51.800	51.800	7,009,914
2026-04-30	47.100	47.150	44.700	47.150	47.150	11,878,576
2026-04-29	39.100	42.900	38.700	42.900	42.900	1,887,966

← NewerPage 2 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.