Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%

← 2417.TW stock page

AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	26.900	27.650	26.900	27.400	26.948	510,520
2021-11-10	27.350	27.700	27.350	27.400	26.948	304,795
2021-11-09	27.550	27.850	27.400	27.400	26.948	483,835
2021-11-08	27.700	27.850	27.250	27.550	27.095	428,592
2021-11-05	27.900	28.000	27.300	27.350	26.898	559,676
2021-11-04	27.250	28.050	27.250	27.800	27.341	745,165
2021-11-03	27.500	27.850	27.100	27.200	26.751	668,760
2021-11-02	27.950	28.300	27.150	27.200	26.751	868,167
2021-11-01	27.400	28.050	27.400	27.500	27.046	1,058,604
2021-10-29	27.900	27.900	27.000	27.150	26.702	899,537
2021-10-28	27.100	28.150	27.000	27.700	27.243	1,038,969
2021-10-27	27.100	27.300	26.650	27.100	26.653	600,083
2021-10-26	27.000	27.450	27.000	27.150	26.702	538,850
2021-10-25	26.650	27.200	26.100	26.950	26.505	673,585
2021-10-22	27.300	27.650	26.350	26.550	26.112	1,004,348
2021-10-21	26.500	27.550	26.300	27.350	26.898	1,780,328

← NewerPage 21 of 21 · 1,216 trading days

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.