Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	24.050	24.350	24.050	24.050	22.456	51,001
2022-11-08	24.100	24.550	24.050	24.050	22.456	90,000
2022-11-07	23.700	24.200	23.650	23.950	22.363	43,000
2022-11-04	23.600	23.700	23.450	23.600	22.036	14,000
2022-11-03	23.450	23.750	23.450	23.600	22.036	22,010
2022-11-02	23.050	23.750	23.050	23.400	21.849	49,025
2022-11-01	22.800	23.200	22.800	23.050	21.523	31,001
2022-10-31	22.800	23.450	22.700	23.050	21.523	47,005
2022-10-28	23.300	23.300	22.800	23.000	21.476	37,000
2022-10-27	23.200	23.300	23.200	23.250	21.709	9,000
2022-10-26	22.800	23.200	22.800	22.850	21.336	22,000
2022-10-25	24.400	25.250	23.000	23.000	21.476	185,001
2022-10-24	22.850	24.400	22.800	23.300	21.756	139,150
2022-10-21	22.550	22.700	22.300	22.500	21.009	39,000
2022-10-20	22.650	23.150	22.500	22.700	21.196	48,045
2022-10-19	22.700	23.000	22.700	22.700	21.196	16,020
2022-10-18	22.850	23.050	22.500	22.700	21.196	30,021
2022-10-17	22.900	22.900	22.100	22.650	21.149	67,034
2022-10-14	22.700	23.550	22.700	23.150	21.616	42,020
2022-10-13	23.650	24.000	22.800	22.800	21.289	72,100
2022-10-12	23.350	23.750	23.200	23.500	21.943	65,012
2022-10-11	23.750	23.750	23.100	23.350	21.803	61,050
2022-10-07	24.800	24.800	23.700	23.900	22.316	59,100
2022-10-06	24.100	24.900	24.100	24.500	22.876	37,044
2022-10-05	23.850	24.150	23.600	24.150	22.550	96,200
2022-10-04	24.300	24.300	23.350	23.550	21.989	129,080
2022-10-03	23.600	24.200	23.500	23.550	21.989	17,080
2022-09-30	23.250	23.600	22.650	23.450	21.896	53,000
2022-09-29	23.200	23.650	23.150	23.350	21.803	70,125
2022-09-28	24.700	24.700	22.650	22.900	21.382	317,240
2022-09-27	24.800	25.200	24.600	25.050	23.390	99,090
2022-09-26	26.000	26.000	24.650	24.800	23.157	157,101
2022-09-23	27.100	27.350	25.700	26.150	24.417	254,901
2022-09-22	26.400	27.800	26.400	27.000	25.211	291,096
2022-09-21	27.800	28.450	26.700	26.950	25.164	530,551
2022-09-20	28.950	28.950	27.800	27.800	25.958	1,755,923
2022-09-19	27.050	28.950	27.050	28.950	27.032	2,545,058
2022-09-16	26.600	26.600	26.250	26.350	24.604	60,095
2022-09-15	26.450	26.650	26.450	26.500	24.744	59,000
2022-09-14	26.050	26.600	26.050	26.450	24.697	82,210
2022-09-13	26.900	27.500	26.550	27.050	25.257	228,999
2022-09-12	27.700	27.700	27.050	27.050	25.257	109,000
2022-09-08	27.550	27.650	26.700	27.400	25.584	347,252
2022-09-07	27.000	29.000	26.550	27.350	25.538	1,190,552
2022-09-06	27.250	27.650	26.000	26.400	24.651	725,908
2022-09-05	26.000	27.250	25.800	27.250	25.444	336,977
2022-09-02	24.800	24.850	24.450	24.800	23.157	30,000
2022-09-01	24.500	24.550	24.350	24.400	22.783	18,000
2022-08-31	24.700	24.850	24.700	24.850	23.203	17,070
2022-08-30	24.800	24.800	24.750	24.800	23.157	5,000
2022-08-29	24.600	24.600	24.350	24.350	22.736	37,085
2022-08-26	24.700	24.800	24.600	24.750	23.110	14,000
2022-08-25	25.300	25.300	24.500	24.700	23.063	19,000
2022-08-24	24.850	25.500	24.550	24.700	23.063	27,000
2022-08-23	24.500	24.800	24.500	24.700	23.063	21,000
2022-08-22	24.500	24.500	24.150	24.500	22.876	23,000
2022-08-19	24.500	24.600	24.150	24.550	22.923	36,000
2022-08-18	24.250	24.500	24.000	24.400	22.783	49,017
2022-08-17	23.600	24.300	23.600	24.250	22.643	31,000
2022-08-16	24.000	24.200	23.750	23.850	22.269	36,000

← NewerPage 17 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.