Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	23.400	23.850	23.150	23.150	23.150	241,000
2024-01-31	24.900	25.200	23.400	23.400	23.400	644,000
2024-01-30	23.400	24.600	23.400	24.600	24.600	795,000
2024-01-29	22.350	22.650	22.100	22.400	22.400	45,000
2024-01-26	22.350	22.350	22.350	22.350	22.350	0
2024-01-25	22.750	22.750	22.350	22.350	22.350	33,000
2024-01-24	22.500	22.800	22.500	22.800	22.800	11,000
2024-01-23	22.250	22.600	22.250	22.500	22.500	44,000
2024-01-22	23.350	25.050	22.600	22.600	22.600	1,034,000
2024-01-19	21.100	23.350	21.100	22.800	22.800	498,000
2024-01-18	21.100	21.250	21.100	21.250	21.250	10,000
2024-01-17	21.150	21.200	21.050	21.050	21.050	31,000
2024-01-16	21.100	21.100	21.000	21.050	21.050	10,000
2024-01-15	21.150	21.200	21.150	21.200	21.200	6,000
2024-01-12	21.100	21.150	21.000	21.150	21.150	6,000
2024-01-11	21.450	21.450	21.300	21.350	21.350	4,000
2024-01-10	21.100	21.150	21.100	21.150	21.150	4,000
2024-01-09	21.250	21.250	21.050	21.100	21.100	12,000
2024-01-08	21.200	21.250	21.100	21.100	21.100	11,000
2024-01-05	21.100	21.400	21.100	21.150	21.150	10,000
2024-01-04	21.400	21.400	21.200	21.350	21.350	13,000
2024-01-03	21.850	21.850	21.350	21.350	21.350	10,000
2024-01-02	21.350	21.450	21.300	21.450	21.450	8,000
2023-12-29	21.600	21.850	21.500	21.500	21.500	16,000
2023-12-28	21.550	21.550	21.500	21.500	21.500	5,000
2023-12-27	21.600	21.750	21.500	21.500	21.500	20,000
2023-12-26	21.850	21.850	21.550	21.550	21.550	21,000
2023-12-25	22.000	22.000	21.850	21.850	21.850	7,000
2023-12-22	22.200	22.200	22.200	22.200	22.200	1,000
2023-12-21	22.000	22.050	22.000	22.050	22.050	3,000
2023-12-20	21.800	22.050	21.800	22.050	22.050	7,000
2023-12-19	22.150	22.150	21.850	22.000	22.000	19,000
2023-12-18	22.400	22.400	22.100	22.150	22.150	6,000
2023-12-15	22.050	22.250	22.050	22.250	22.250	41,000
2023-12-14	23.450	23.500	22.200	22.450	22.450	240,000
2023-12-13	22.200	23.450	22.200	23.450	23.450	199,000
2023-12-12	21.450	21.450	21.200	21.350	21.350	31,000
2023-12-11	21.250	21.250	21.200	21.200	21.200	10,000
2023-12-08	20.900	21.250	20.900	21.250	21.250	15,000
2023-12-07	21.000	21.200	20.850	20.900	20.900	17,000
2023-12-06	20.900	21.000	20.900	21.000	21.000	4,000
2023-12-05	20.700	20.800	20.600	20.800	20.800	13,000
2023-12-04	20.800	20.800	20.650	20.800	20.800	14,000
2023-12-01	21.400	21.400	20.900	20.900	20.900	29,000
2023-11-30	21.100	21.150	21.050	21.050	21.050	10,000
2023-11-29	21.400	21.950	21.400	21.400	21.400	45,000
2023-11-28	21.100	21.300	21.100	21.300	21.300	5,000
2023-11-27	21.150	21.150	21.150	21.150	21.150	0
2023-11-24	21.300	21.300	21.150	21.150	21.150	5,000
2023-11-23	21.000	21.350	21.000	21.150	21.150	15,000
2023-11-22	20.900	20.950	20.900	20.950	20.950	3,000
2023-11-21	20.850	20.900	20.800	20.900	20.900	7,000
2023-11-20	20.750	20.950	20.750	20.950	20.950	3,000
2023-11-17	21.000	21.000	21.000	21.000	21.000	2,000
2023-11-16	20.500	21.300	20.500	21.050	21.050	12,000
2023-11-15	20.300	20.450	20.300	20.450	20.450	7,000
2023-11-14	20.300	20.450	20.000	20.100	20.100	46,000
2023-11-13	20.550	20.650	20.550	20.600	20.600	8,000
2023-11-10	20.900	20.900	20.700	20.700	20.700	6,000
2023-11-09	20.800	20.800	20.750	20.750	20.750	18,000

← NewerPage 12 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.