AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	39.550	40.800	39.300	40.800	40.800	531,814
2024-10-30	40.550	40.950	39.800	40.050	40.050	499,684
2024-10-29	40.700	40.700	39.850	40.300	40.300	652,225
2024-10-28	41.500	41.550	40.400	40.700	40.700	845,372
2024-10-25	41.950	42.200	41.400	41.400	41.400	465,130
2024-10-24	42.450	42.900	41.550	41.600	41.600	742,279
2024-10-23	43.000	43.350	42.300	42.450	42.450	609,189
2024-10-22	42.550	43.450	42.200	42.900	42.900	694,666
2024-10-21	42.200	42.850	42.200	42.500	42.500	591,750
2024-10-18	43.700	43.750	42.100	42.100	42.100	1,062,619
2024-10-17	42.150	43.800	42.100	43.400	43.400	2,096,669
2024-10-16	41.250	42.250	41.100	41.850	41.850	1,063,353
2024-10-15	42.200	42.800	41.200	41.350	41.350	1,339,290
2024-10-14	42.000	42.300	41.300	41.900	41.900	571,605
2024-10-11	42.050	42.400	41.700	41.700	41.700	718,176
2024-10-09	43.050	43.200	41.750	41.750	41.750	1,163,040
2024-10-08	43.050	43.050	42.000	42.650	42.650	1,198,334
2024-10-07	43.650	43.950	43.100	43.100	43.100	974,280
2024-10-04	44.600	45.000	43.000	43.050	43.050	1,045,264
2024-10-01	44.800	44.900	43.800	44.600	44.600	924,628
2024-09-30	45.500	45.800	44.350	44.500	44.500	1,116,708
2024-09-27	46.200	47.250	45.550	45.600	45.600	2,268,384
2024-09-26	46.650	46.800	45.700	45.800	45.800	1,256,319
2024-09-25	46.600	47.450	46.100	46.150	46.150	3,147,293
2024-09-24	44.450	46.500	44.300	46.400	46.400	4,965,269
2024-09-23	44.350	44.550	43.800	43.800	43.800	587,299
2024-09-20	45.000	45.400	44.000	44.150	44.150	839,871
2024-09-19	43.850	44.800	43.750	44.750	44.750	767,093
2024-09-18	44.900	45.050	43.750	43.750	43.750	1,097,527
2024-09-16	43.850	46.650	43.650	44.600	44.600	4,632,555
2024-09-13	44.100	44.300	42.750	43.250	43.250	1,497,649
2024-09-12	42.400	43.500	42.400	43.200	43.200	1,243,006
2024-09-11	42.100	42.250	41.550	41.650	41.650	730,162
2024-09-10	44.250	44.650	41.600	42.100	42.100	2,103,490
2024-09-09	42.500	43.900	42.500	43.900	43.900	1,292,834
2024-09-06	44.800	45.500	44.150	44.350	44.350	1,208,058
2024-09-05	45.100	46.500	44.700	44.800	44.800	1,524,868
2024-09-04	44.050	46.250	43.450	44.700	44.700	2,608,949
2024-09-03	48.100	50.300	47.800	47.800	47.800	4,427,661
2024-09-02	49.600	49.600	47.800	47.900	47.900	1,647,026
2024-08-30	50.000	50.300	48.400	48.400	48.400	3,215,720
2024-08-29	49.500	50.600	49.000	49.000	49.000	3,845,499
2024-08-28	49.700	50.400	49.300	50.100	50.100	4,288,304
2024-08-27	51.000	51.100	48.850	49.600	49.600	6,428,741
2024-08-26	48.550	52.400	48.400	51.100	51.100	13,884,779
2024-08-23	47.550	48.300	47.100	48.000	48.000	1,591,138
2024-08-22	48.600	49.350	48.150	48.250	48.250	2,500,478
2024-08-21	49.700	49.700	48.150	48.500	48.500	3,287,364
2024-08-20	51.100	52.800	47.600	49.600	49.600	23,892,010
2024-08-19	47.150	49.550	47.150	49.550	49.550	5,246,084
2024-08-16	45.850	46.200	45.050	45.050	45.050	1,899,697
2024-08-15	44.200	45.850	43.300	45.200	45.200	2,270,503
2024-08-14	45.000	45.400	43.950	44.150	44.150	1,937,349
2024-08-13	43.950	44.600	42.550	44.550	44.550	1,446,647
2024-08-12	43.500	44.550	43.450	43.700	43.700	1,616,093
2024-08-09	43.550	45.200	43.250	43.250	43.250	3,298,423
2024-08-08	41.200	43.400	41.050	42.100	42.100	3,539,821
2024-08-07	39.500	42.250	39.100	42.250	42.250	2,026,454
2024-08-06	39.500	41.000	36.250	38.450	38.450	4,272,725
2024-08-05	41.150	42.600	40.250	40.250	40.250	2,020,151

← NewerPage 9 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.