AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.700	39.050	37.750	39.000	39.000	493,600
2026-04-27	41.000	41.000	38.350	38.650	38.650	926,597
2026-04-24	41.500	41.700	40.300	40.500	40.500	622,320
2026-04-23	43.450	43.450	40.000	41.100	41.100	1,663,480
2026-04-22	42.400	43.500	42.200	42.550	42.550	1,475,210
2026-04-21	42.900	42.900	41.500	42.200	42.200	907,103
2026-04-20	41.700	42.450	41.600	42.000	42.000	1,531,000
2026-04-17	40.950	41.450	40.550	41.400	41.400	798,508
2026-04-16	40.500	41.000	39.900	40.950	40.950	856,802
2026-04-15	40.750	41.450	40.400	40.500	40.500	668,050
2026-04-14	41.500	41.750	40.500	40.650	40.650	1,317,507
2026-04-13	40.200	41.850	39.200	41.050	41.050	1,868,764
2026-04-10	39.000	40.350	38.700	40.200	40.200	1,941,993
2026-04-09	39.500	39.500	37.750	38.950	38.950	1,489,382
2026-04-08	38.500	40.000	37.500	39.950	39.950	2,903,814
2026-04-07	35.850	37.600	35.800	37.600	37.600	2,351,359
2026-04-02	35.400	35.400	33.850	34.200	34.200	171,303
2026-04-01	33.800	34.550	33.800	34.400	34.400	224,510
2026-03-31	34.100	34.400	33.350	33.400	33.400	387,217
2026-03-30	34.800	34.800	34.000	34.450	34.450	216,450
2026-03-27	34.350	35.000	34.050	35.000	35.000	329,070
2026-03-26	35.150	35.250	34.600	34.650	34.650	234,851
2026-03-25	35.600	35.600	35.000	35.150	35.150	212,600
2026-03-24	35.050	35.800	34.300	35.000	35.000	251,729
2026-03-23	35.250	35.450	34.050	34.800	34.800	225,315
2026-03-20	35.750	36.250	35.400	35.550	35.550	373,116
2026-03-19	36.550	36.550	35.650	35.800	35.800	502,687
2026-03-18	36.350	36.750	35.800	36.750	36.750	551,707
2026-03-17	36.200	36.200	35.900	36.100	36.100	286,077
2026-03-16	35.300	35.700	34.800	35.700	35.700	379,000
2026-03-13	34.850	34.950	34.300	34.800	34.800	277,949
2026-03-12	35.350	35.700	35.100	35.200	35.200	232,665
2026-03-11	35.000	35.700	35.000	35.600	35.600	390,993
2026-03-10	34.900	34.900	34.050	34.700	34.700	303,762
2026-03-09	35.500	35.500	33.150	33.950	33.950	791,102
2026-03-06	34.450	35.300	34.100	35.150	35.150	332,250
2026-03-05	35.000	35.050	34.150	34.550	34.550	404,401
2026-03-04	35.250	35.250	33.400	33.800	33.800	899,983
2026-03-03	36.500	36.650	35.100	35.450	35.450	832,401
2026-03-02	36.400	36.800	35.800	36.400	36.400	925,201
2026-02-26	37.250	38.050	37.250	37.250	37.250	1,141,023
2026-02-25	37.250	37.450	36.100	36.600	36.600	915,348
2026-02-24	37.100	38.000	36.950	37.100	37.100	893,448
2026-02-23	36.800	37.750	36.800	37.200	37.200	1,140,800
2026-02-11	36.800	37.050	36.500	36.750	36.750	481,508
2026-02-10	37.150	37.350	36.850	37.150	37.150	217,150
2026-02-09	38.100	38.450	36.950	37.150	37.150	456,949
2026-02-06	38.600	38.650	37.000	37.500	37.500	763,668
2026-02-05	39.400	40.700	39.050	39.450	39.450	556,343
2026-02-04	39.000	39.700	38.500	39.700	39.700	347,807
2026-02-03	38.700	38.950	37.900	38.950	38.950	466,227
2026-02-02	38.550	38.700	37.650	37.900	37.900	726,356
2026-01-30	39.500	39.750	38.750	39.300	39.300	1,006,461
2026-01-29	42.200	42.450	39.800	40.050	40.050	2,069,218
2026-01-28	42.050	42.450	40.850	41.850	41.850	5,535,571
2026-01-27	41.100	41.850	40.100	41.800	41.800	2,166,181
2026-01-26	40.600	41.250	39.850	40.550	40.550	1,190,331
2026-01-23	39.700	40.950	39.500	40.050	40.050	1,567,330
2026-01-22	39.300	40.200	39.000	39.050	39.050	737,786
2026-01-21	39.050	39.800	38.600	38.700	38.700	726,526

← NewerPage 3 of 5 · 244 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.