Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	25.600	26.150	25.500	25.550	23.857	16,000
2023-05-16	25.650	25.800	25.650	25.800	24.090	11,093
2023-05-15	25.950	26.150	25.800	26.100	24.370	19,096
2023-05-12	25.000	26.350	25.000	26.350	24.604	30,022
2023-05-11	25.200	25.450	25.000	25.450	23.763	29,822
2023-05-10	25.300	26.000	25.300	26.000	24.277	8,202
2023-05-09	26.000	26.000	25.600	25.850	24.137	5,000
2023-05-08	25.900	26.350	25.900	26.200	24.464	13,000
2023-05-05	26.500	26.500	25.650	26.350	24.604	27,300
2023-05-04	26.800	26.800	26.150	26.500	24.744	21,301
2023-05-03	26.200	27.000	26.200	26.800	25.024	64,274
2023-05-02	25.700	26.800	25.700	26.600	24.837	122,623
2023-04-28	25.000	25.500	25.000	25.500	23.810	18,216
2023-04-26	24.650	25.400	24.600	25.350	23.670	23,000
2023-04-25	25.300	25.350	25.300	25.350	23.670	10,000
2023-04-24	25.000	25.850	25.000	25.350	23.670	10,000
2023-04-21	25.100	25.450	24.450	25.000	23.343	35,000
2023-04-20	25.400	25.450	25.000	25.200	23.530	30,000
2023-04-19	25.350	25.550	25.350	25.500	23.810	24,001
2023-04-18	25.450	25.700	25.400	25.450	23.763	43,086
2023-04-17	25.450	25.450	25.300	25.450	23.763	25,000
2023-04-14	25.300	25.350	25.300	25.350	23.670	37,000
2023-04-13	25.350	25.600	25.350	25.350	23.670	59,257
2023-04-12	25.500	25.500	25.300	25.450	23.763	34,050
2023-04-11	25.300	25.900	25.300	25.900	24.184	8,000
2023-04-10	25.500	25.500	25.250	25.450	23.763	11,010
2023-04-07	25.450	25.450	25.300	25.300	23.623	8,000
2023-04-06	24.900	25.200	24.900	25.200	23.530	30,000
2023-03-31	25.750	25.750	25.150	25.200	23.530	21,005
2023-03-30	25.800	25.800	25.100	25.150	23.483	4,000
2023-03-29	25.300	25.300	24.850	24.950	23.297	37,000
2023-03-28	25.450	25.500	25.100	25.200	23.530	11,000
2023-03-27	25.700	26.050	25.700	25.700	23.997	38,025
2023-03-24	25.500	25.650	25.400	25.500	23.810	21,000
2023-03-23	25.350	25.800	25.350	25.450	23.763	26,000
2023-03-22	25.200	25.400	25.200	25.300	23.623	24,022
2023-03-21	25.250	25.450	25.050	25.400	23.717	18,064
2023-03-20	25.350	25.400	25.100	25.200	23.530	19,002
2023-03-17	25.150	25.400	25.100	25.250	23.577	13,025
2023-03-16	25.300	26.300	25.000	25.000	23.343	100,010
2023-03-15	25.100	25.450	25.000	25.000	23.343	21,000
2023-03-14	24.750	25.300	24.750	25.000	23.343	13,060
2023-03-13	24.700	24.900	24.550	24.750	23.110	20,006
2023-03-10	25.200	25.200	24.950	25.000	23.343	38,538
2023-03-09	25.350	25.450	25.000	25.200	23.530	54,021
2023-03-08	25.150	25.350	25.150	25.300	23.623	87,747
2023-03-07	25.300	25.300	25.050	25.050	23.390	35,000
2023-03-06	25.150	25.500	25.150	25.300	23.623	36,001
2023-03-03	25.100	25.500	25.050	25.150	23.483	69,130
2023-03-02	24.300	25.950	24.300	25.050	23.390	219,230
2023-03-01	24.100	24.100	24.000	24.050	22.456	10,215
2023-02-24	24.350	24.400	24.050	24.100	22.503	41,000
2023-02-23	24.100	24.150	24.050	24.050	22.456	16,000
2023-02-22	24.350	24.350	23.950	24.050	22.456	15,000
2023-02-21	24.200	24.350	24.100	24.350	22.736	10,000
2023-02-20	24.350	24.400	24.200	24.200	22.596	7,005
2023-02-17	23.950	24.000	23.900	23.950	22.363	11,000
2023-02-16	23.850	24.150	23.850	23.950	22.363	20,050
2023-02-15	24.250	24.450	23.800	23.800	22.223	18,012
2023-02-14	24.600	24.600	23.950	24.050	22.456	25,000

← NewerPage 15 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.