Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	23.600	23.600	23.000	23.050	23.050	20,000
2023-08-10	23.500	23.900	23.000	23.900	23.900	33,000
2023-08-09	23.800	23.800	23.650	23.650	23.650	13,000
2023-08-08	23.850	23.850	23.850	23.850	23.850	0
2023-08-07	23.750	23.850	23.750	23.850	23.850	50,000
2023-08-04	23.800	23.800	23.800	23.800	23.800	0
2023-08-03	23.800	23.800	23.800	23.800	23.800	0
2023-08-02	23.800	24.250	23.800	23.800	23.800	17,000
2023-08-01	24.200	24.200	24.000	24.000	24.000	10,000
2023-07-31	24.500	24.500	24.000	24.000	24.000	16,000
2023-07-28	24.200	24.500	24.100	24.500	24.500	16,000
2023-07-27	24.200	24.300	24.200	24.200	24.200	5,000
2023-07-26	24.400	24.650	24.100	24.200	24.200	24,000
2023-07-25	23.800	24.200	23.700	24.200	24.200	20,000
2023-07-24	23.950	24.100	23.800	23.800	23.800	15,000
2023-07-21	24.050	24.350	23.700	24.350	24.350	8,000
2023-07-20	24.000	24.500	24.000	24.500	24.500	31,000
2023-07-19	24.550	24.550	24.100	24.100	24.100	23,000
2023-07-18	24.350	26.100	24.350	24.350	24.350	70,000
2023-07-17	23.950	24.000	23.650	23.800	23.800	19,000
2023-07-14	23.800	24.100	23.700	24.050	24.050	20,000
2023-07-13	23.800	23.800	23.500	23.750	23.750	32,000
2023-07-12	24.000	24.050	23.700	24.000	24.000	39,000
2023-07-11	24.050	24.100	23.950	24.000	24.000	15,000
2023-07-10	24.250	24.350	24.150	24.150	24.150	17,000
2023-07-07	24.350	24.550	24.250	24.550	24.550	10,000
2023-07-06	24.550	24.800	24.200	24.800	24.800	27,000
2023-07-05	24.300	24.700	24.200	24.700	24.700	13,000
2023-07-04	24.650	24.950	24.200	24.500	24.500	26,000
2023-07-03	23.950	24.650	23.950	24.600	24.600	84,000
2023-06-30	25.200	25.650	25.200	25.650	23.950	105,000
2023-06-29	25.100	25.200	24.950	25.150	23.483	67,000
2023-06-28	25.100	25.250	25.100	25.150	23.483	11,065
2023-06-27	25.350	25.350	25.100	25.200	23.530	24,162
2023-06-26	25.650	25.650	25.050	25.350	23.670	76,040
2023-06-21	25.850	25.850	25.550	25.650	23.950	82,210
2023-06-20	25.750	25.850	25.650	25.850	24.137	14,677
2023-06-19	25.900	26.000	25.700	25.850	24.137	23,165
2023-06-16	25.800	25.900	25.800	25.850	24.137	27,960
2023-06-15	25.700	25.800	25.700	25.800	24.090	5,072
2023-06-14	26.200	26.200	25.700	25.800	24.090	18,010
2023-06-13	26.350	26.350	25.550	25.850	24.137	61,000
2023-06-12	26.300	26.350	25.800	26.350	24.604	15,000
2023-06-09	26.000	26.350	25.900	26.350	24.604	38,086
2023-06-08	26.400	26.400	26.200	26.200	24.464	17,000
2023-06-07	26.900	26.900	26.200	26.400	24.651	32,020
2023-06-06	26.450	27.050	26.050	26.600	24.837	26,428
2023-06-05	26.650	26.700	26.600	26.600	24.837	38,000
2023-06-02	26.550	27.000	26.400	26.600	24.837	144,000
2023-06-01	26.000	26.200	25.700	26.200	24.464	40,000
2023-05-31	25.950	25.950	25.750	25.800	24.090	11,002
2023-05-30	26.200	26.200	25.800	25.800	24.090	26,000
2023-05-29	25.650	26.200	25.600	26.200	24.464	26,000
2023-05-26	25.900	26.150	25.500	25.600	23.904	17,000
2023-05-25	25.450	25.650	25.400	25.650	23.950	35,006
2023-05-24	25.700	25.950	25.700	25.950	24.230	4,000
2023-05-23	26.250	26.250	25.750	26.000	24.277	13,003
2023-05-22	26.100	26.100	25.950	25.950	24.230	9,010
2023-05-19	25.600	25.850	25.600	25.850	24.137	8,000
2023-05-18	25.550	25.750	25.300	25.700	23.997	16,000

← NewerPage 14 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.