AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.800	30.200	29.700	29.750	29.259	542,835
2022-02-14	29.500	30.050	29.500	29.900	29.406	646,456
2022-02-11	30.400	31.000	30.250	30.600	30.095	552,878
2022-02-10	31.650	31.700	30.400	30.750	30.242	963,587
2022-02-09	31.100	31.750	31.000	31.650	31.127	736,609
2022-02-08	30.400	31.250	30.400	30.800	30.292	645,838
2022-02-07	30.700	30.700	29.450	30.400	29.898	1,186,081
2022-01-26	30.500	31.100	30.050	30.100	29.603	1,073,524
2022-01-25	32.000	32.000	30.650	30.650	30.144	1,130,413
2022-01-24	31.650	32.000	30.500	32.000	31.472	1,671,035
2022-01-21	32.400	33.300	32.000	32.000	31.472	1,627,272
2022-01-20	33.000	33.250	32.450	32.600	32.062	1,585,038
2022-01-19	32.450	33.950	32.000	33.300	32.750	3,659,078
2022-01-18	33.100	33.450	32.350	32.450	31.914	1,877,204
2022-01-17	33.600	34.400	32.800	33.000	32.455	2,531,776
2022-01-14	32.800	33.300	31.550	32.800	32.258	2,088,209
2022-01-13	33.800	33.900	32.600	32.850	32.308	1,824,411
2022-01-12	33.700	34.300	32.350	33.200	32.652	4,521,368
2022-01-11	34.600	35.450	33.050	33.700	33.144	6,178,897
2022-01-10	36.050	36.650	34.000	34.000	33.439	5,916,292
2022-01-07	37.200	37.200	35.150	35.150	34.570	7,400,789
2022-01-06	34.600	37.200	34.600	37.150	36.537	10,817,948
2022-01-05	36.000	37.600	34.650	37.600	36.979	24,331,870
2022-01-04	34.700	34.700	34.700	34.700	34.127	6,134,096
2022-01-03	32.000	33.500	31.550	31.550	31.029	7,872,515
2021-12-30	32.500	32.650	31.400	32.000	31.472	6,487,335
2021-12-29	34.000	34.300	32.150	32.800	32.258	23,380,986
2021-12-28	33.400	33.550	32.800	33.550	32.996	25,994,285
2021-12-27	29.650	30.900	28.800	30.500	29.996	20,773,703
2021-12-24	29.200	30.000	28.200	30.000	29.505	14,527,130
2021-12-23	25.150	27.300	25.100	27.300	26.849	7,972,161
2021-12-22	24.900	25.200	24.650	24.850	24.440	701,359
2021-12-21	24.300	24.800	24.100	24.800	24.391	471,637
2021-12-20	24.550	24.650	24.200	24.250	23.850	333,136
2021-12-17	24.800	25.000	24.500	24.500	24.096	463,828
2021-12-16	24.600	24.800	24.400	24.750	24.341	517,846
2021-12-15	24.400	24.550	24.300	24.350	23.948	346,985
2021-12-14	25.200	25.200	24.300	24.350	23.948	829,460
2021-12-13	25.650	25.650	25.000	25.200	24.784	783,736
2021-12-10	25.900	25.900	25.100	25.200	24.784	616,921
2021-12-09	25.000	25.550	25.000	25.500	25.079	786,848
2021-12-08	25.000	25.100	24.750	25.000	24.587	466,356
2021-12-07	24.900	24.900	24.750	24.850	24.440	443,796
2021-12-06	25.450	25.450	24.800	24.900	24.489	567,667
2021-12-03	24.800	25.400	24.800	25.300	24.882	705,103
2021-12-02	25.250	25.400	24.700	24.700	24.292	1,025,751
2021-12-01	25.500	25.650	25.150	25.150	24.735	611,024
2021-11-30	25.200	25.300	25.100	25.100	24.686	857,622
2021-11-29	26.050	27.100	25.100	25.100	24.686	4,232,410
2021-11-26	25.300	26.300	25.250	26.000	25.571	2,182,047
2021-11-25	25.800	25.950	25.300	25.300	24.882	476,343
2021-11-24	25.000	25.800	25.000	25.800	25.374	815,662
2021-11-23	25.500	25.550	24.950	25.000	24.587	663,312
2021-11-22	25.800	25.900	24.900	25.550	25.128	2,748,296
2021-11-19	26.000	26.050	25.350	25.400	24.981	645,725
2021-11-18	26.650	26.700	25.700	25.850	25.423	1,338,568
2021-11-17	27.350	27.350	26.600	26.600	26.161	935,127
2021-11-16	27.350	27.650	27.200	27.350	26.898	544,023
2021-11-15	27.650	27.650	27.000	27.350	26.898	405,985
2021-11-12	27.700	27.700	27.150	27.200	26.751	442,436

← NewerPage 20 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.