Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	23.850	23.850	23.650	23.750	22.176	24,000
2022-08-12	23.650	24.000	23.650	23.850	22.269	8,000
2022-08-11	24.100	24.100	23.550	23.600	22.036	58,110
2022-08-10	23.100	23.550	23.000	23.550	21.989	23,000
2022-08-09	23.200	23.450	23.000	23.450	21.896	14,000
2022-08-08	23.300	23.500	22.700	23.300	21.756	14,033
2022-08-05	23.650	23.650	23.200	23.500	21.943	59,006
2022-08-04	23.700	23.700	23.000	23.450	21.896	8,000
2022-08-03	23.750	23.750	23.200	23.200	21.663	2,004
2022-08-01	23.400	23.900	23.400	23.900	22.316	11,000
2022-07-29	23.400	23.400	23.400	23.400	21.849	2,000
2022-07-28	23.150	23.450	23.100	23.100	21.569	11,000
2022-07-27	23.400	23.400	23.300	23.300	21.756	3,000
2022-07-26	23.200	23.200	23.200	23.200	21.663	3,000
2022-07-25	23.750	23.750	23.750	23.750	22.176	1,000
2022-07-22	23.900	23.900	23.850	23.850	22.269	2,000
2022-07-21	23.900	23.900	23.300	23.850	22.269	26,005
2022-07-20	23.800	24.400	23.800	23.900	22.316	9,006
2022-07-19	23.550	23.750	23.500	23.750	22.176	4,000
2022-07-18	23.000	23.750	23.000	23.550	21.989	44,000
2022-07-15	23.000	23.350	22.550	22.950	21.429	15,000
2022-07-14	22.200	23.300	22.200	22.400	20.916	29,012
2022-07-13	23.800	24.100	23.700	23.900	20.729	58,173
2022-07-12	23.600	24.050	23.600	23.700	20.555	14,000
2022-07-11	24.000	24.150	23.700	24.150	20.946	17,100
2022-07-08	24.250	24.300	24.250	24.300	21.076	3,000
2022-07-07	23.950	23.950	23.800	23.800	20.642	3,102
2022-07-06	23.900	24.200	23.050	23.600	20.469	14,001
2022-07-05	23.450	24.150	23.450	23.950	20.772	4,000
2022-07-04	23.100	23.900	22.300	23.450	20.339	64,516
2022-07-01	23.800	24.400	22.500	23.150	20.078	69,001
2022-06-30	23.600	23.900	23.100	23.850	20.685	43,000
2022-06-29	23.650	24.200	23.650	24.200	20.989	4,000
2022-06-28	24.700	24.700	23.850	24.050	20.859	22,000
2022-06-27	24.950	25.000	24.000	24.350	21.119	27,000
2022-06-24	24.000	24.400	23.750	23.900	20.729	15,000
2022-06-23	24.450	24.450	23.600	24.000	20.816	4,001
2022-06-22	23.700	23.900	23.400	23.900	20.729	16,000
2022-06-21	24.400	24.400	23.700	24.200	20.989	28,000
2022-06-20	24.450	24.450	23.150	23.250	20.165	45,025
2022-06-17	24.000	24.400	23.500	23.950	20.772	36,042
2022-06-16	24.800	24.800	24.350	24.350	21.119	16,100
2022-06-15	24.650	24.700	24.400	24.700	21.423	17,000
2022-06-14	24.600	24.650	24.450	24.600	21.336	10,000
2022-06-13	24.950	24.950	24.350	24.550	21.293	32,005
2022-06-10	24.700	25.800	24.600	24.950	21.640	74,000
2022-06-09	25.000	25.000	24.550	24.650	21.379	57,015
2022-06-08	24.650	25.100	24.650	25.100	21.770	27,100
2022-06-07	24.650	24.700	24.650	24.650	21.379	5,137
2022-06-06	24.900	24.900	24.300	24.650	21.379	39,002
2022-06-02	24.900	24.950	24.600	24.900	21.596	19,000
2022-06-01	25.100	25.100	24.600	24.900	21.596	68,000
2022-05-31	24.550	25.100	24.550	25.100	21.770	12,002
2022-05-30	25.400	25.400	24.900	25.100	21.770	43,002
2022-05-27	25.050	25.300	25.000	25.050	21.726	13,000
2022-05-26	24.500	25.650	24.500	25.050	21.726	30,000
2022-05-25	24.350	24.600	24.300	24.350	21.119	36,000
2022-05-24	24.850	24.850	24.000	24.300	21.076	122,000
2022-05-23	25.550	25.550	24.700	24.800	21.509	26,058
2022-05-20	25.000	25.800	25.000	25.200	21.856	11,000

← NewerPage 18 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.