Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	24.600	24.600	23.950	24.050	22.456	25,000
2023-02-13	25.000	25.200	23.900	24.050	22.456	54,010
2023-02-10	23.700	24.000	23.650	24.000	22.410	10,000
2023-02-09	23.900	23.950	23.750	23.950	22.363	19,069
2023-02-08	23.900	23.950	23.850	23.900	22.316	15,031
2023-02-07	23.750	24.000	23.750	23.850	22.269	26,157
2023-02-06	24.200	24.250	24.050	24.050	22.456	4,052
2023-02-03	23.950	24.100	23.900	24.000	22.410	14,010
2023-02-02	23.800	24.150	23.700	23.950	22.363	39,020
2023-02-01	23.650	23.750	23.600	23.600	22.036	27,216
2023-01-31	23.600	23.600	23.600	23.600	22.036	3,049
2023-01-30	23.600	23.700	23.200	23.500	21.943	19,049
2023-01-17	23.600	23.650	23.600	23.600	22.036	7,019
2023-01-16	23.550	23.600	23.550	23.600	22.036	3,000
2023-01-13	23.800	23.800	23.550	23.650	22.083	10,000
2023-01-12	23.900	23.900	23.750	23.750	22.176	8,161
2023-01-11	24.000	24.000	23.750	23.900	22.316	21,112
2023-01-10	23.800	24.300	23.700	24.000	22.410	99,855
2023-01-09	23.800	23.900	23.750	23.850	22.269	166,072
2023-01-06	24.200	24.200	23.700	23.850	22.269	21,006
2023-01-05	23.850	23.850	23.500	23.650	22.083	12,000
2023-01-04	23.550	23.600	23.450	23.550	21.989	34,000
2023-01-03	23.400	23.400	23.300	23.350	21.803	7,000
2022-12-30	23.150	23.300	23.150	23.300	21.756	38,421
2022-12-29	22.900	23.300	22.900	23.150	21.616	7,041
2022-12-28	23.000	23.150	22.950	23.150	21.616	11,100
2022-12-27	23.050	23.350	23.050	23.200	21.663	47,100
2022-12-26	23.200	23.200	22.950	23.050	21.523	30,000
2022-12-23	23.150	23.200	23.050	23.200	21.663	18,000
2022-12-22	23.300	23.750	23.250	23.250	21.709	16,100
2022-12-21	23.500	23.500	23.150	23.400	21.849	47,042
2022-12-20	23.550	23.550	23.150	23.150	21.616	24,000
2022-12-19	23.450	23.500	23.350	23.350	21.803	18,197
2022-12-16	23.000	23.600	22.950	23.300	21.756	13,250
2022-12-15	23.150	23.250	23.050	23.100	21.569	14,000
2022-12-14	23.150	23.200	22.900	23.150	21.616	35,001
2022-12-13	23.550	23.550	23.150	23.150	21.616	44,006
2022-12-12	24.200	24.200	22.950	23.300	21.756	233,100
2022-12-09	24.250	24.350	24.200	24.350	22.736	36,000
2022-12-08	24.150	24.850	24.150	24.250	22.643	29,000
2022-12-07	24.000	24.400	23.900	24.150	22.550	167,102
2022-12-06	25.700	25.800	25.400	25.450	23.763	78,000
2022-12-05	26.350	26.350	25.850	25.850	24.137	77,000
2022-12-02	25.650	26.350	25.650	25.900	24.184	137,202
2022-12-01	25.450	25.650	25.250	25.350	23.670	77,000
2022-11-30	25.150	25.300	25.150	25.200	23.530	23,000
2022-11-29	25.550	25.550	25.050	25.200	23.530	37,000
2022-11-28	24.700	25.500	24.550	25.000	23.343	95,010
2022-11-25	24.800	24.800	24.700	24.700	23.063	33,000
2022-11-24	24.800	24.800	24.750	24.750	23.110	16,001
2022-11-23	25.000	25.000	24.800	24.800	23.157	63,000
2022-11-22	25.150	25.800	24.900	24.900	23.250	103,030
2022-11-21	25.000	25.200	24.850	24.950	23.297	36,006
2022-11-18	25.300	25.400	25.050	25.250	23.577	58,100
2022-11-17	24.950	25.650	24.950	25.400	23.717	135,626
2022-11-16	25.000	25.000	24.800	24.950	23.297	29,090
2022-11-15	25.100	25.100	24.550	25.000	23.343	73,000
2022-11-14	24.900	24.900	24.600	24.900	23.250	91,050
2022-11-11	25.250	25.500	24.900	24.900	23.250	141,113
2022-11-10	24.050	25.350	24.000	25.000	23.343	189,339

← NewerPage 16 of 21 · 1,221 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.