Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	24.400	24.550	22.550	22.700	22.700	371,000
2024-08-02	25.100	26.000	24.600	25.050	25.050	332,000
2024-08-01	25.050	25.800	24.750	25.000	25.000	190,000
2024-07-31	24.700	25.300	24.350	24.750	24.750	108,000
2024-07-30	23.350	25.000	23.250	24.800	24.800	224,000
2024-07-29	25.300	25.800	23.650	23.650	23.650	612,000
2024-07-26	25.750	26.000	25.250	25.400	25.400	365,000
2024-07-25	26.350	26.350	26.350	26.350	26.350	0
2024-07-24	26.350	26.350	26.350	26.350	26.350	0
2024-07-23	27.250	28.200	26.200	26.350	26.350	1,057,000
2024-07-22	31.000	31.750	26.800	27.350	27.350	4,782,000
2024-07-19	26.800	29.400	26.800	29.400	29.400	4,362,000
2024-07-18	26.550	27.450	26.550	26.750	26.750	539,000
2024-07-17	27.000	27.500	26.650	26.750	26.750	160,000
2024-07-16	26.750	27.100	26.500	27.000	27.000	297,000
2024-07-15	27.200	27.700	26.300	26.600	26.600	441,000
2024-07-12	26.700	27.100	26.600	26.900	26.900	227,000
2024-07-11	27.300	27.800	26.550	27.000	27.000	868,000
2024-07-10	26.900	27.300	26.000	26.800	26.500	1,031,000
2024-07-09	24.700	26.950	24.600	26.950	26.648	2,214,000
2024-07-08	24.700	24.700	24.350	24.500	24.226	55,000
2024-07-05	24.300	24.900	24.100	24.300	24.028	38,000
2024-07-04	24.400	24.400	24.200	24.250	24.250	44,000
2024-07-03	24.300	24.400	24.100	24.250	24.250	54,000
2024-07-02	23.950	24.300	23.900	24.100	24.100	16,000
2024-07-01	23.900	24.200	23.900	24.100	24.100	45,000
2024-06-28	24.000	24.000	23.850	23.900	23.900	35,000
2024-06-27	23.950	24.000	23.700	24.000	24.000	66,000
2024-06-26	24.200	24.400	23.950	24.000	24.000	28,000
2024-06-25	24.000	24.100	23.900	24.000	24.000	19,000
2024-06-24	24.050	24.100	23.800	24.000	24.000	58,000
2024-06-21	24.150	24.250	24.050	24.100	24.100	42,000
2024-06-20	24.200	24.400	23.850	24.150	24.150	131,000
2024-06-19	24.400	24.450	24.050	24.200	24.200	61,000
2024-06-18	24.250	25.150	24.250	24.450	24.450	65,000
2024-06-17	24.150	24.400	24.150	24.200	24.200	36,000
2024-06-14	24.150	24.200	24.100	24.150	24.150	33,000
2024-06-13	24.150	24.250	24.150	24.200	24.200	15,000
2024-06-12	24.150	24.750	24.100	24.200	24.200	16,000
2024-06-11	24.100	24.500	24.100	24.300	24.300	31,000
2024-06-07	24.500	24.600	24.350	24.350	24.350	37,000
2024-06-06	24.500	24.700	24.500	24.500	24.500	34,000
2024-06-05	24.600	24.950	24.500	24.750	24.750	27,000
2024-06-04	25.500	25.500	24.500	24.650	24.650	99,000
2024-06-03	24.800	25.250	24.800	25.050	25.050	193,000
2024-05-31	24.400	24.700	24.350	24.700	24.700	94,000
2024-05-30	24.300	24.900	24.000	24.350	24.350	144,000
2024-05-29	24.250	24.250	24.000	24.000	24.000	48,000
2024-05-28	24.150	24.150	23.850	24.000	24.000	34,000
2024-05-27	23.900	24.400	23.850	23.850	23.850	98,000
2024-05-24	23.750	24.000	23.750	23.850	23.850	5,000
2024-05-23	23.900	24.100	23.800	23.850	23.850	27,000
2024-05-22	23.850	24.200	23.850	23.950	23.950	58,000
2024-05-21	23.800	24.150	23.750	23.900	23.900	29,000
2024-05-20	24.000	24.000	23.800	23.850	23.850	22,000
2024-05-17	23.700	23.850	23.600	23.850	23.850	14,000
2024-05-16	23.600	23.850	23.500	23.700	23.700	97,000
2024-05-15	23.750	23.950	23.600	23.650	23.650	60,000
2024-05-14	23.850	23.850	23.550	23.600	23.600	44,000
2024-05-13	23.500	23.800	23.500	23.650	23.650	31,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.4000 TWD
2025-06-19	0.8500 TWD
2024-07-11	0.3000 TWD
2023-07-03	1.6998 TWD
2022-07-14	1.7000 TWD
2021-07-28	1.2000 TWD
2020-08-27	0.8324 TWD
2019-08-29	1.7634 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.