AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.800	41.000	39.950	40.100	40.100	495,954
2025-10-23	41.600	41.600	40.550	40.550	40.550	298,691
2025-10-22	41.350	42.050	41.200	41.600	41.600	348,800
2025-10-21	40.950	41.700	40.550	41.200	41.200	677,407
2025-10-20	40.100	40.200	39.750	40.200	40.200	363,700
2025-10-17	40.400	40.400	39.950	40.100	40.100	252,201
2025-10-16	39.650	40.500	39.650	40.400	40.400	383,655
2025-10-15	39.950	39.950	39.500	39.700	39.700	213,569
2025-10-14	40.200	40.900	39.000	39.600	39.600	532,100
2025-10-13	38.500	40.200	38.400	40.200	40.200	668,145
2025-10-09	41.150	41.500	40.700	40.800	40.800	422,212
2025-10-08	40.600	41.200	40.350	41.150	41.150	412,198
2025-10-07	40.600	41.200	40.300	40.750	40.750	483,213
2025-10-03	40.900	41.100	40.400	40.400	40.400	618,681
2025-10-02	41.450	41.850	40.650	40.800	40.800	485,502
2025-10-01	42.000	42.950	41.100	41.150	41.150	998,700
2025-09-30	41.200	42.050	40.350	41.700	41.700	789,368
2025-09-29	40.800	40.800	40.800	40.800	40.800	0
2025-09-26	42.500	42.500	40.350	40.800	40.800	1,087,210
2025-09-25	42.000	43.650	42.000	42.150	42.150	1,252,348
2025-09-24	42.800	43.200	41.800	41.900	41.900	661,422
2025-09-23	43.000	43.000	42.100	42.250	42.250	564,618
2025-09-22	42.550	43.850	42.300	42.700	42.700	611,502
2025-09-19	43.400	43.500	42.500	42.500	42.500	657,711
2025-09-18	43.250	43.850	42.750	42.900	42.900	787,755
2025-09-17	42.550	43.500	42.550	42.850	42.850	477,410
2025-09-16	42.850	44.000	42.500	42.550	42.550	685,729
2025-09-15	43.600	43.600	42.550	42.800	42.800	590,244
2025-09-12	43.650	44.900	43.300	43.300	43.300	1,050,870
2025-09-11	45.050	45.600	43.150	43.150	43.150	1,421,019
2025-09-10	44.700	45.300	44.000	44.700	44.700	983,614
2025-09-09	45.300	46.000	44.400	44.500	44.500	1,185,401
2025-09-08	45.300	45.500	44.300	45.050	45.050	933,599
2025-09-05	45.200	45.600	44.650	44.650	44.650	811,500
2025-09-04	46.000	46.250	44.500	44.600	44.600	1,208,850
2025-09-03	44.500	46.000	44.300	45.500	45.500	1,216,106
2025-09-02	45.500	46.600	43.700	44.300	44.300	1,512,398
2025-09-01	45.650	47.450	45.300	45.350	45.350	2,815,676
2025-08-29	47.100	47.350	45.400	45.450	45.450	2,268,708
2025-08-28	47.000	47.600	46.300	46.700	46.700	2,581,468
2025-08-27	48.850	48.850	46.850	47.100	47.100	5,693,186
2025-08-26	46.500	48.750	45.700	48.300	48.300	10,928,190
2025-08-25	44.000	47.100	44.000	46.050	46.050	8,260,086
2025-08-22	45.400	45.900	43.450	43.450	43.450	1,807,619
2025-08-21	44.000	45.450	44.000	44.500	44.500	2,080,901
2025-08-20	45.450	46.200	44.000	44.000	44.000	5,767,455
2025-08-19	45.200	45.300	44.050	45.250	45.250	3,796,839
2025-08-18	43.500	45.200	43.050	44.800	44.800	2,341,099
2025-08-15	42.500	44.150	42.000	43.500	43.500	2,178,401
2025-08-14	43.000	43.800	42.200	42.200	42.200	1,278,402
2025-08-13	43.000	44.500	42.550	42.950	42.950	2,046,409
2025-08-12	42.600	43.000	42.300	42.500	42.500	853,204
2025-08-11	43.050	43.050	42.200	42.550	42.550	830,122
2025-08-08	42.900	43.800	42.300	43.050	43.050	1,093,360
2025-08-07	43.800	43.900	42.800	42.900	42.900	1,740,652
2025-08-06	44.950	47.000	44.100	44.350	44.350	9,037,380
2025-08-05	42.950	44.350	42.300	44.350	44.350	4,014,031
2025-08-04	40.800	42.650	40.500	42.250	42.250	1,279,461
2025-08-01	40.150	41.500	39.600	41.200	41.200	644,952
2025-07-31	41.000	41.000	40.350	40.750	40.750	559,670

← NewerPage 5 of 21 · 1,217 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.