AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	36.700	37.450	36.600	37.000	37.000	409,012
2025-05-05	39.550	39.550	36.450	37.050	37.050	1,026,363
2025-05-02	38.950	39.400	38.650	39.300	39.300	912,601
2025-04-30	38.500	39.850	38.200	38.650	38.650	1,991,425
2025-04-29	36.350	38.200	36.350	38.100	38.100	855,651
2025-04-28	36.300	36.800	36.200	36.550	36.550	400,891
2025-04-25	36.300	36.300	35.500	36.000	36.000	395,277
2025-04-24	35.950	35.950	35.150	35.200	35.200	416,657
2025-04-23	34.800	35.700	34.800	35.400	35.400	632,467
2025-04-22	34.000	34.850	33.800	33.950	33.950	590,791
2025-04-21	36.100	36.400	34.550	34.550	34.550	672,777
2025-04-18	36.300	36.850	36.100	36.300	36.300	463,070
2025-04-17	36.500	36.650	35.800	36.300	36.300	477,578
2025-04-16	37.700	37.700	36.500	36.850	36.850	676,021
2025-04-15	36.200	37.850	36.200	37.750	37.750	690,585
2025-04-14	36.000	37.300	35.700	35.850	35.850	969,678
2025-04-11	33.250	35.250	32.000	35.150	35.150	1,149,453
2025-04-10	34.550	34.650	34.450	34.650	34.650	786,022
2025-04-09	34.800	34.800	31.500	31.500	31.500	2,030,367
2025-04-08	34.000	35.000	34.000	34.950	34.950	3,184,310
2025-04-07	37.750	37.750	37.750	37.750	37.750	492,934
2025-04-02	41.150	41.950	40.900	41.900	41.900	547,824
2025-04-01	41.050	41.700	40.900	41.450	41.450	574,272
2025-03-31	41.350	42.000	40.250	40.250	40.250	1,443,005
2025-03-28	44.200	44.500	42.400	43.150	43.150	1,599,999
2025-03-27	44.850	45.200	44.600	44.700	44.700	423,448
2025-03-26	45.500	45.850	45.150	45.400	45.400	615,233
2025-03-25	46.150	46.150	44.850	45.100	45.100	633,655
2025-03-24	46.400	46.700	45.150	45.250	45.250	1,048,033
2025-03-21	46.650	46.700	46.000	46.000	46.000	693,873
2025-03-20	46.900	47.350	46.750	46.850	46.850	716,295
2025-03-19	47.400	47.450	46.200	46.650	46.650	1,430,746
2025-03-18	48.300	48.750	47.350	47.700	47.700	1,522,621
2025-03-17	49.300	49.650	48.150	48.500	48.500	2,558,152
2025-03-14	48.700	49.800	48.200	49.250	49.250	9,693,894
2025-03-13	45.450	48.150	45.450	47.900	47.900	5,751,507
2025-03-12	45.200	45.750	44.800	44.850	44.850	855,702
2025-03-11	44.600	45.550	43.550	45.400	45.400	1,386,916
2025-03-10	46.700	47.000	45.650	45.650	45.650	1,175,158
2025-03-07	47.200	47.650	46.500	46.550	46.550	1,555,956
2025-03-06	48.800	49.150	47.600	47.600	47.600	1,574,697
2025-03-05	48.900	49.500	48.350	48.800	48.800	1,402,301
2025-03-04	48.000	49.200	47.300	48.700	48.700	2,270,087
2025-03-03	49.800	50.400	48.350	48.400	48.400	3,139,906
2025-02-27	52.700	53.200	50.500	51.000	51.000	5,232,101
2025-02-26	51.900	53.000	51.800	52.800	52.800	4,244,173
2025-02-25	52.000	52.900	51.300	51.800	51.800	3,148,208
2025-02-24	50.700	53.100	50.300	52.100	52.100	5,048,801
2025-02-21	50.200	51.200	49.750	51.100	51.100	2,411,701
2025-02-20	51.400	51.800	50.000	50.100	50.100	3,022,841
2025-02-19	51.900	52.200	51.200	51.200	51.200	2,392,490
2025-02-18	51.600	52.000	51.200	51.300	51.300	2,530,939
2025-02-17	51.000	53.500	50.900	51.300	51.300	13,362,399
2025-02-14	52.400	53.200	50.800	50.900	50.900	9,478,372
2025-02-13	57.100	57.200	51.900	52.100	52.100	32,487,340
2025-02-12	52.700	55.500	52.600	55.500	55.500	26,569,849
2025-02-11	50.600	51.800	50.000	50.500	50.500	8,678,651
2025-02-10	51.000	51.700	49.950	50.300	50.300	6,235,809
2025-02-07	49.700	51.700	49.650	51.100	51.100	7,259,078
2025-02-06	49.650	50.600	49.150	49.900	49.900	4,207,359

← NewerPage 7 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.