AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	41.050	41.050	40.250	40.600	40.600	708,592
2025-07-29	41.050	41.550	40.700	40.900	40.900	698,357
2025-07-28	41.800	41.800	40.600	41.300	41.300	672,730
2025-07-25	41.800	41.800	40.800	40.800	40.800	872,816
2025-07-24	42.000	42.000	40.900	41.800	41.800	1,406,800
2025-07-23	40.500	43.500	40.500	41.950	41.950	3,919,166
2025-07-22	41.850	42.200	39.650	39.800	39.800	2,340,867
2025-07-21	43.100	43.250	41.500	41.850	41.850	4,594,230
2025-07-18	41.100	43.500	40.850	43.200	43.200	14,109,567
2025-07-17	37.850	39.650	37.650	39.550	39.550	2,499,344
2025-07-16	36.200	38.800	36.200	37.850	37.850	1,668,816
2025-07-15	35.100	37.000	35.100	36.200	36.200	344,664
2025-07-14	35.800	35.800	35.100	35.100	35.100	168,200
2025-07-11	35.800	36.400	35.600	35.800	35.800	198,200
2025-07-10	36.200	36.200	35.450	35.600	35.600	174,300
2025-07-09	35.300	36.200	35.000	36.050	36.050	231,200
2025-07-08	35.500	36.400	35.200	35.200	35.200	240,215
2025-07-07	36.500	36.500	35.500	35.600	35.600	269,500
2025-07-04	37.950	37.950	36.550	36.600	36.400	317,510
2025-07-03	37.200	38.250	37.050	37.950	37.742	549,408
2025-07-02	37.000	37.200	36.700	37.000	36.798	82,300
2025-07-01	37.150	37.750	36.900	36.900	36.698	198,429
2025-06-30	37.800	37.800	36.700	37.200	36.997	195,960
2025-06-27	37.600	37.850	37.100	37.550	37.550	207,058
2025-06-26	37.050	38.050	37.050	37.250	37.250	393,018
2025-06-25	37.000	37.450	36.550	37.050	37.050	192,251
2025-06-24	36.800	37.200	36.050	36.800	36.800	346,309
2025-06-23	35.250	35.950	35.000	35.600	35.600	306,460
2025-06-20	36.700	37.200	35.900	36.300	36.300	251,112
2025-06-19	37.300	37.350	36.700	36.700	36.700	315,600
2025-06-18	37.450	37.800	37.150	37.600	37.600	154,108
2025-06-17	37.500	37.900	37.250	37.600	37.600	212,908
2025-06-16	37.200	37.600	36.700	37.500	37.500	251,737
2025-06-13	38.200	38.300	37.500	37.500	37.500	375,500
2025-06-12	38.050	39.350	38.000	38.550	38.550	486,412
2025-06-11	38.150	38.600	37.750	38.150	38.150	317,902
2025-06-10	37.550	38.500	37.550	38.100	38.100	360,242
2025-06-09	37.800	38.100	37.200	37.550	37.550	307,183
2025-06-06	38.500	38.900	37.750	37.750	37.750	261,823
2025-06-05	39.400	39.400	38.400	38.500	38.500	386,366
2025-06-04	37.950	39.800	37.950	38.600	38.600	979,109
2025-06-03	38.400	38.400	37.650	37.700	37.700	150,622
2025-06-02	38.800	38.800	37.150	37.800	37.800	373,401
2025-05-29	39.000	39.450	38.400	38.600	38.600	252,165
2025-05-28	39.950	39.950	38.600	38.900	38.900	284,444
2025-05-27	39.850	40.000	39.050	39.150	39.150	389,273
2025-05-26	40.100	41.200	39.850	39.850	39.850	1,133,901
2025-05-23	40.000	40.000	39.250	39.500	39.500	260,213
2025-05-22	39.900	39.900	39.250	39.600	39.600	325,308
2025-05-21	40.000	40.200	39.500	39.950	39.950	405,254
2025-05-20	41.150	41.250	39.500	39.850	39.850	1,562,538
2025-05-19	40.000	43.500	40.000	40.900	40.900	4,610,050
2025-05-16	40.050	40.050	39.600	39.750	39.750	345,200
2025-05-15	40.000	40.900	39.900	40.050	40.050	957,600
2025-05-14	40.300	40.300	39.600	40.100	40.100	613,958
2025-05-13	41.250	41.250	39.250	39.800	39.800	1,185,266
2025-05-12	39.250	41.000	39.050	39.950	39.950	3,150,351
2025-05-09	37.300	38.950	36.300	38.800	38.800	919,301
2025-05-08	36.800	37.250	36.750	37.100	37.100	294,009
2025-05-07	37.000	37.000	36.200	36.500	36.500	404,400

← NewerPage 6 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.