Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	23.800	23.800	23.500	23.750	23.750	15,000
2024-05-09	23.800	23.850	23.600	23.800	23.800	35,000
2024-05-08	23.850	24.050	23.750	23.750	23.750	43,000
2024-05-07	23.900	24.250	23.850	23.850	23.850	67,000
2024-05-06	24.050	24.350	23.750	23.750	23.750	51,000
2024-05-03	23.800	24.000	23.750	23.850	23.850	17,000
2024-05-02	23.850	23.850	23.750	23.800	23.800	14,000
2024-04-30	23.900	23.900	23.700	23.850	23.850	24,000
2024-04-29	24.100	24.100	23.700	23.700	23.700	31,000
2024-04-26	23.900	23.900	23.750	23.800	23.800	27,000
2024-04-25	23.950	26.450	23.800	26.450	26.450	23,000
2024-04-24	23.850	24.150	23.800	24.050	24.050	82,000
2024-04-23	23.950	23.950	23.800	23.800	23.800	19,000
2024-04-22	23.850	24.000	23.750	24.000	24.000	24,000
2024-04-19	24.500	24.500	23.700	23.850	23.850	135,000
2024-04-18	23.900	24.500	23.900	24.400	24.400	77,000
2024-04-17	24.050	24.150	23.900	24.100	24.100	35,000
2024-04-16	23.750	23.900	23.600	23.750	23.750	48,000
2024-04-15	23.900	24.100	23.550	24.000	24.000	54,000
2024-04-12	23.900	24.100	23.750	23.950	23.950	61,000
2024-04-11	23.450	24.100	23.350	23.900	23.900	139,000
2024-04-10	24.300	26.250	23.350	23.750	23.750	2,099,000
2024-04-09	23.900	24.100	23.800	23.900	23.900	45,000
2024-04-08	24.000	24.000	23.800	23.900	23.900	25,000
2024-04-03	24.000	24.150	24.000	24.050	24.050	8,000
2024-04-02	24.100	24.100	23.950	24.050	24.050	38,000
2024-04-01	24.250	24.400	24.200	24.200	24.200	25,000
2024-03-29	24.600	24.600	24.200	24.300	24.300	42,000
2024-03-28	25.550	25.550	24.450	24.600	24.600	72,000
2024-03-27	24.100	25.800	24.050	25.300	25.300	155,000
2024-03-26	25.000	25.000	25.000	25.000	25.000	50,713
2024-03-25	25.650	25.800	24.700	25.000	25.000	177,000
2024-03-22	23.200	25.550	23.000	25.550	25.550	453,000
2024-03-21	23.400	23.450	23.250	23.250	23.250	32,000
2024-03-20	23.350	23.800	23.300	23.350	23.350	80,000
2024-03-19	22.800	24.200	22.800	23.400	23.400	247,000
2024-03-18	22.600	22.600	22.600	22.600	22.600	37,751
2024-03-15	23.350	23.450	22.600	22.600	22.600	198,000
2024-03-14	24.000	24.000	23.450	23.500	23.500	87,000
2024-03-13	24.100	24.100	24.100	24.100	24.100	108,342
2024-03-12	23.950	24.200	23.950	24.100	24.100	68,000
2024-03-11	24.300	24.300	23.900	23.950	23.950	85,000
2024-03-08	23.950	24.850	23.950	24.300	24.300	299,000
2024-03-07	25.500	25.500	23.700	23.950	23.950	928,000
2024-03-06	24.500	26.300	24.500	26.300	26.300	2,319,000
2024-03-05	23.350	23.950	23.350	23.950	23.950	75,000
2024-03-04	23.300	23.550	23.300	23.450	23.450	104,000
2024-03-01	23.800	24.050	23.600	23.600	23.600	55,000
2024-02-29	23.350	23.850	23.350	23.800	23.800	111,000
2024-02-27	23.900	23.900	22.900	23.350	23.350	118,000
2024-02-26	24.150	24.150	23.900	23.900	23.900	54,000
2024-02-23	23.700	24.350	23.700	24.100	24.100	107,000
2024-02-22	24.100	24.100	23.700	23.700	23.700	126,000
2024-02-21	24.100	24.100	23.800	24.050	24.050	109,000
2024-02-20	24.500	24.500	24.000	24.100	24.100	139,000
2024-02-19	23.800	24.350	23.500	24.350	24.350	225,000
2024-02-16	24.050	24.100	23.500	23.700	23.700	261,000
2024-02-15	24.800	25.050	23.750	24.000	24.000	555,000
2024-02-05	27.950	27.950	25.050	25.050	25.050	4,646,000
2024-02-02	23.400	25.450	23.400	25.450	25.450	1,064,000

← NewerPage 11 of 21 · 1,220 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.