Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	20.800	21.300	20.800	20.800	20.800	29,000
2023-11-07	21.050	21.100	20.850	20.850	20.850	24,000
2023-11-06	21.300	21.350	21.150	21.350	21.350	5,000
2023-11-03	21.000	21.300	20.950	20.950	20.950	3,000
2023-11-02	21.350	21.600	21.000	21.000	21.000	13,000
2023-11-01	21.400	21.400	20.900	20.900	20.900	56,000
2023-10-31	21.900	21.900	21.800	21.800	21.800	8,000
2023-10-30	22.250	22.250	22.250	22.250	22.250	1,000
2023-10-27	21.900	21.900	21.700	21.700	21.700	11,000
2023-10-26	22.300	22.300	22.300	22.300	22.300	0
2023-10-25	22.300	22.300	22.300	22.300	22.300	4,000
2023-10-24	22.050	22.050	22.050	22.050	22.050	0
2023-10-23	22.000	22.050	22.000	22.050	22.050	2,000
2023-10-20	21.700	22.400	21.700	22.400	22.400	10,000
2023-10-19	21.800	21.800	21.800	21.800	21.800	0
2023-10-18	21.850	21.850	21.650	21.800	21.800	11,000
2023-10-17	22.100	22.100	22.100	22.100	22.100	0
2023-10-16	22.000	22.100	22.000	22.100	22.100	3,000
2023-10-13	22.250	22.250	22.100	22.200	22.200	13,000
2023-10-12	22.300	22.450	22.000	22.250	22.250	45,000
2023-10-11	23.000	23.000	23.000	23.000	23.000	1,000
2023-10-06	22.750	22.750	22.750	22.750	22.750	1,000
2023-10-05	22.500	23.050	22.500	23.050	23.050	6,000
2023-10-04	22.450	22.450	22.300	22.300	22.300	8,000
2023-10-03	22.700	22.800	22.550	22.550	22.550	11,000
2023-10-02	22.500	22.950	22.500	22.950	22.950	4,000
2023-09-28	22.250	22.800	22.250	22.800	22.800	13,000
2023-09-27	22.250	22.300	22.250	22.250	22.250	4,000
2023-09-26	22.600	22.600	22.000	22.250	22.250	32,000
2023-09-25	22.650	23.000	22.500	22.600	22.600	10,000
2023-09-22	22.700	22.700	22.650	22.650	22.650	6,000
2023-09-21	23.200	23.200	22.700	22.750	22.750	17,000
2023-09-20	22.550	23.200	22.550	23.200	23.200	6,000
2023-09-19	23.000	23.000	22.650	22.650	22.650	20,000
2023-09-18	23.000	23.000	23.000	23.000	23.000	2,000
2023-09-15	22.950	23.250	22.900	23.000	23.000	35,000
2023-09-14	22.800	22.950	22.750	22.950	22.950	15,000
2023-09-13	22.850	22.850	22.700	22.800	22.800	14,000
2023-09-12	22.850	22.850	22.800	22.850	22.850	22,000
2023-09-11	22.850	22.850	22.750	22.800	22.800	6,000
2023-09-08	24.000	24.800	22.950	22.950	22.950	138,000
2023-09-07	23.000	23.150	22.900	23.000	23.000	21,000
2023-09-06	23.150	23.150	22.850	23.000	23.000	15,000
2023-09-05	23.100	23.100	22.900	23.000	23.000	8,000
2023-09-04	23.000	23.000	23.000	23.000	23.000	3,000
2023-09-01	23.000	23.150	23.000	23.150	23.150	3,000
2023-08-31	22.900	23.100	22.900	23.100	23.100	3,000
2023-08-30	22.900	22.900	22.900	22.900	22.900	2,000
2023-08-29	22.800	23.000	22.750	23.000	23.000	5,000
2023-08-28	23.000	23.000	22.950	22.950	22.950	26,000
2023-08-25	22.950	23.100	22.950	23.100	23.100	3,000
2023-08-24	22.750	22.750	22.600	22.600	22.600	4,000
2023-08-23	22.600	22.950	22.600	22.950	22.950	5,000
2023-08-22	22.950	22.950	22.600	22.700	22.700	4,000
2023-08-21	23.000	23.000	23.000	23.000	23.000	0
2023-08-18	23.000	23.000	23.000	23.000	23.000	1,000
2023-08-17	22.700	23.500	22.700	23.050	23.050	9,000
2023-08-16	22.600	22.900	22.600	22.700	22.700	11,000
2023-08-15	22.750	23.350	22.750	23.300	23.300	5,000
2023-08-14	22.950	23.000	22.700	22.700	22.700	23,000

← NewerPage 13 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.