AVerMedia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.600	38.150	37.500	37.600	37.600	207,762
2026-10-19	37.500	37.550	36.750	37.550	37.550	332,003
2026-10-16	37.000	38.200	37.000	37.550	37.550	256,605
2026-10-15	37.750	37.750	36.850	37.000	37.000	517,550
2026-10-14	37.450	37.900	37.450	37.800	37.800	158,379
2026-10-13	37.800	37.800	37.150	37.250	37.250	271,473
2026-10-12	37.500	38.200	37.450	37.800	37.800	247,240
2026-10-08	38.100	38.100	37.500	37.500	37.500	341,300
2026-10-07	38.500	38.500	37.900	37.900	37.900	433,249
2026-10-06	38.500	38.500	38.200	38.200	38.200	352,402
2026-10-05	39.200	39.300	38.500	38.500	38.500	508,705
2026-10-02	38.950	39.150	38.650	39.000	39.000	311,101
2026-10-01	39.400	39.400	38.850	38.950	38.950	221,375
2026-09-30	39.100	39.350	38.850	39.300	39.300	296,400
2026-09-29	39.050	39.200	38.700	38.700	38.700	287,266
2026-09-24	39.000	39.200	38.850	39.050	39.050	256,356
2026-09-23	39.200	39.700	39.000	39.000	39.000	379,200
2026-09-22	39.900	39.900	39.000	39.000	39.000	311,360
2026-09-21	39.200	39.600	38.900	39.300	39.300	335,051
2026-09-18	39.100	39.250	38.650	39.200	39.200	319,879
2026-09-17	38.650	39.200	38.550	38.950	38.950	295,361
2026-09-16	38.100	38.400	38.050	38.300	38.300	176,200
2026-09-15	37.950	38.500	37.900	37.950	37.950	273,100
2026-09-14	38.050	38.650	37.800	38.050	38.050	182,879
2026-09-11	38.150	38.700	38.050	38.400	38.400	288,201
2026-09-10	38.600	39.400	38.300	38.450	38.450	607,187
2026-09-09	38.300	38.500	37.850	38.100	38.100	540,150
2026-09-08	39.650	39.650	38.300	38.300	38.300	894,351
2026-09-07	41.700	41.750	39.800	39.800	39.800	1,542,386
2026-09-04	42.150	42.700	41.650	42.400	42.400	373,641
2026-09-03	43.800	44.200	41.700	41.700	41.700	611,813
2026-09-02	43.200	44.300	43.200	43.600	43.600	447,467
2026-09-01	43.800	44.100	43.450	43.500	43.500	343,320
2026-08-31	44.150	44.250	43.150	43.750	43.750	334,527
2026-08-28	44.900	45.400	44.150	44.150	44.150	933,833
2026-08-27	43.950	45.350	43.950	44.800	44.800	1,072,200
2026-08-26	43.350	44.300	43.100	43.900	43.900	403,960
2026-08-25	43.200	43.200	42.550	43.000	43.000	487,300
2026-08-24	43.600	44.400	42.900	43.200	43.200	542,112
2026-08-21	44.000	44.050	43.200	43.600	43.600	627,290
2026-08-20	46.500	46.500	43.700	43.950	43.950	2,208,155
2026-08-19	42.500	46.400	42.500	45.650	45.650	2,711,709
2026-08-18	45.050	45.300	43.200	43.250	43.250	784,808
2026-08-17	44.800	46.400	44.800	45.050	45.050	1,089,210
2026-08-14	45.450	45.450	44.600	45.000	45.000	947,856
2026-08-13	45.050	45.800	44.800	45.450	45.450	1,699,700
2026-08-12	44.500	46.050	44.250	45.200	45.200	5,825,100
2026-08-11	45.200	45.500	43.650	43.800	43.800	3,663,600
2026-08-10	43.500	45.400	41.800	44.550	44.550	1,830,259
2026-08-07	42.100	43.900	42.000	42.950	42.950	2,431,173
2026-08-06	42.050	42.900	41.350	41.400	41.400	492,501
2026-08-05	41.000	42.150	40.900	42.000	42.000	845,433
2026-08-04	39.200	41.100	39.100	40.900	40.900	551,085
2026-08-03	39.000	40.100	38.750	40.000	40.000	476,146
2026-07-31	39.000	39.500	38.250	39.300	39.300	754,000
2026-07-30	37.800	38.450	36.900	37.000	37.000	801,200
2026-07-29	39.000	39.700	36.500	38.100	38.100	1,477,411
2026-07-28	40.000	40.300	38.500	38.600	38.600	813,247
2026-07-27	41.500	41.900	40.150	40.950	40.950	769,373
2026-07-24	41.650	42.300	40.200	41.000	41.000	1,051,300

Page 1 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.