AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.950	40.000	39.400	39.400	39.400	633,476
2026-01-19	39.500	40.550	39.000	40.000	40.000	951,756
2026-01-16	40.500	40.500	39.350	39.450	39.450	595,200
2026-01-15	40.400	40.400	39.500	40.000	40.000	484,920
2026-01-14	39.700	40.300	39.300	40.300	40.300	950,751
2026-01-13	40.500	40.500	38.850	39.350	39.350	715,215
2026-01-12	39.100	40.100	38.800	39.800	39.800	775,965
2026-01-09	39.750	40.200	38.550	38.950	38.950	731,706
2026-01-08	40.700	41.200	39.250	39.250	39.250	1,065,925
2026-01-07	40.950	41.500	40.000	40.000	40.000	1,868,500
2026-01-06	40.000	41.400	39.500	40.950	40.950	3,904,007
2026-01-05	39.000	39.150	37.750	37.950	37.950	972,604
2026-01-02	38.850	39.200	38.400	38.850	38.850	747,503
2025-12-31	39.600	39.700	38.800	38.850	38.850	1,357,600
2025-12-30	39.600	40.500	38.700	40.100	40.100	2,225,368
2025-12-29	39.750	42.050	39.700	41.050	41.050	6,502,867
2025-12-26	37.100	38.900	37.100	38.900	38.900	3,137,479
2025-12-24	35.450	35.650	35.100	35.400	35.400	282,500
2025-12-23	36.100	36.100	35.050	35.150	35.150	338,483
2025-12-22	35.400	35.850	35.400	35.650	35.650	428,551
2025-12-19	35.400	35.650	34.600	35.150	35.150	435,817
2025-12-18	36.300	36.300	35.350	35.350	35.350	358,201
2025-12-17	36.450	36.850	36.050	36.100	36.100	338,409
2025-12-16	36.950	36.950	35.650	36.350	36.350	322,356
2025-12-15	37.000	37.600	36.500	37.300	37.300	247,113
2025-12-12	37.000	37.600	36.950	37.350	37.350	527,273
2025-12-11	37.000	37.150	36.600	36.950	36.950	285,979
2025-12-10	37.000	37.150	36.600	36.800	36.800	216,200
2025-12-09	36.850	36.850	36.400	36.800	36.800	175,136
2025-12-08	36.850	36.900	36.250	36.800	36.800	227,014
2025-12-05	37.400	38.200	36.200	36.700	36.700	551,800
2025-12-04	36.850	38.100	36.850	37.050	37.050	659,817
2025-12-03	36.250	37.200	35.900	36.700	36.700	319,577
2025-12-02	36.100	36.400	35.650	35.800	35.800	161,015
2025-12-01	36.400	36.400	35.900	35.900	35.900	169,301
2025-11-28	36.150	36.500	35.950	36.400	36.400	194,327
2025-11-27	36.700	37.100	36.200	36.400	36.400	202,010
2025-11-26	35.800	36.800	35.800	36.700	36.700	252,210
2025-11-25	35.200	35.850	35.200	35.550	35.550	148,430
2025-11-24	35.150	35.550	34.800	35.100	35.100	146,611
2025-11-21	35.400	35.900	34.800	35.000	35.000	273,497
2025-11-20	35.750	36.100	35.650	35.950	35.950	275,339
2025-11-19	35.050	35.400	34.500	35.000	35.000	357,800
2025-11-18	35.800	36.200	35.100	35.100	35.100	386,829
2025-11-17	36.800	36.800	35.550	36.300	36.300	419,243
2025-11-14	36.950	36.950	35.750	36.000	36.000	452,716
2025-11-13	37.200	37.200	36.550	36.950	36.950	426,030
2025-11-12	36.900	37.300	36.850	37.000	37.000	278,702
2025-11-11	36.850	37.800	36.500	36.900	36.900	608,600
2025-11-10	36.700	37.100	36.350	36.500	36.500	218,200
2025-11-07	37.100	37.100	36.200	36.700	36.700	558,406
2025-11-06	38.000	38.000	37.200	37.300	37.300	426,788
2025-11-05	37.500	37.900	37.000	37.550	37.550	286,488
2025-11-04	39.550	39.550	38.100	38.100	38.100	510,366
2025-11-03	39.300	40.000	39.000	39.450	39.450	273,356
2025-10-31	39.300	39.700	39.200	39.300	39.300	206,635
2025-10-30	40.300	40.300	39.300	39.450	39.450	348,676
2025-10-29	39.850	40.400	39.750	39.950	39.950	392,459
2025-10-28	40.500	40.600	39.500	39.750	39.750	353,504
2025-10-27	40.800	41.000	39.950	40.100	40.100	495,954

← NewerPage 4 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.