AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	49.700	50.800	49.400	50.100	50.100	6,217,987
2025-02-04	48.750	51.000	48.400	49.300	49.300	7,634,103
2025-02-03	46.000	48.600	46.000	48.550	48.550	1,946,557
2025-01-22	47.950	49.200	47.800	48.100	48.100	5,665,529
2025-01-21	47.800	48.000	46.850	47.100	47.100	1,433,619
2025-01-20	47.700	48.300	47.150	47.800	47.800	2,580,022
2025-01-17	48.100	48.500	47.100	47.800	47.800	6,469,159
2025-01-16	46.500	48.200	45.850	47.700	47.700	4,470,138
2025-01-15	45.500	46.450	44.900	44.950	44.950	2,240,393
2025-01-14	45.050	47.200	43.850	47.000	47.000	2,025,798
2025-01-13	46.350	46.350	43.550	44.350	44.350	1,958,855
2025-01-10	46.100	47.500	45.850	46.350	46.350	2,102,925
2025-01-09	48.600	48.600	46.000	46.100	46.100	2,920,054
2025-01-08	47.700	49.300	47.400	48.550	48.550	3,699,008
2025-01-07	48.800	50.900	47.700	47.700	47.700	7,477,158
2025-01-06	47.500	48.550	46.700	48.450	48.450	2,179,881
2025-01-03	49.400	49.800	46.550	46.900	46.900	3,998,893
2025-01-02	49.850	50.000	48.600	49.400	49.400	3,326,787
2024-12-31	49.050	50.300	49.050	49.850	49.850	4,326,140
2024-12-30	48.400	51.800	48.400	49.800	49.800	14,343,837
2024-12-27	47.800	48.800	47.000	47.400	47.400	4,467,361
2024-12-26	50.500	50.500	47.500	47.650	47.650	6,947,982
2024-12-25	51.700	52.600	50.200	50.500	50.500	20,042,912
2024-12-24	49.000	49.400	47.100	49.100	49.100	8,964,587
2024-12-23	47.000	49.500	46.300	48.300	48.300	10,865,403
2024-12-20	47.150	50.000	46.800	47.150	47.150	21,443,361
2024-12-19	43.350	48.250	42.750	47.600	47.600	15,692,154
2024-12-18	44.300	44.600	43.750	44.200	44.200	2,535,929
2024-12-17	42.600	46.000	42.600	45.000	45.000	8,723,550
2024-12-16	42.250	43.400	41.550	42.300	42.300	2,340,589
2024-12-13	43.050	43.500	41.750	42.100	42.100	2,229,887
2024-12-12	40.500	44.200	40.500	42.950	42.950	4,842,873
2024-12-11	41.250	41.250	40.150	40.300	40.300	395,407
2024-12-10	40.050	40.450	39.800	40.000	40.000	329,180
2024-12-09	40.300	40.350	39.850	40.000	40.000	392,923
2024-12-06	40.700	41.200	40.200	40.500	40.500	306,009
2024-12-05	41.050	41.400	40.550	40.550	40.550	395,993
2024-12-04	40.800	41.050	40.450	40.950	40.950	350,861
2024-12-03	40.650	41.250	40.550	40.800	40.800	296,486
2024-12-02	41.150	41.550	40.600	40.600	40.600	527,660
2024-11-29	40.100	41.100	39.700	41.100	41.100	510,456
2024-11-28	41.350	41.450	40.000	40.800	40.800	1,140,870
2024-11-27	42.400	43.400	41.450	41.650	41.650	2,949,560
2024-11-26	41.550	43.400	41.450	41.450	41.450	4,843,567
2024-11-25	39.750	41.150	39.450	40.300	40.300	605,081
2024-11-22	39.350	40.350	39.100	39.100	39.100	427,063
2024-11-21	38.900	39.100	38.500	38.900	38.900	309,204
2024-11-20	39.450	39.450	38.800	39.050	39.050	234,677
2024-11-19	38.850	39.550	38.850	39.350	39.350	327,731
2024-11-18	39.550	39.700	38.600	38.650	38.650	325,984
2024-11-15	38.850	40.000	38.850	39.700	39.700	409,442
2024-11-14	39.600	39.700	38.800	38.800	38.800	455,088
2024-11-13	40.000	40.200	39.200	39.600	39.600	629,452
2024-11-12	39.950	40.000	39.150	39.700	39.700	686,692
2024-11-11	40.550	40.800	40.200	40.500	40.500	328,665
2024-11-08	41.650	41.650	40.300	40.550	40.550	611,368
2024-11-07	40.700	41.500	40.700	41.250	41.250	787,244
2024-11-06	40.900	40.900	40.150	40.150	40.150	363,877
2024-11-05	39.900	41.750	39.900	40.400	40.400	571,089
2024-11-04	40.900	40.900	39.850	39.900	39.900	442,598

← NewerPage 8 of 21 · 1,221 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.