Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	25.000	25.800	25.000	25.200	21.856	11,000
2022-05-19	25.050	25.200	24.700	25.100	21.770	64,147
2022-05-18	25.800	25.800	25.500	25.700	22.290	10,000
2022-05-17	25.400	25.750	25.400	25.700	22.290	14,000
2022-05-16	25.300	25.600	25.000	25.600	22.203	23,003
2022-05-13	25.600	26.350	24.600	25.750	22.333	64,000
2022-05-12	25.500	25.700	25.500	25.700	22.290	2,000
2022-05-11	25.250	25.800	25.250	25.700	22.290	25,000
2022-05-10	24.950	25.950	24.950	25.800	22.377	23,000
2022-05-09	25.100	25.200	24.350	24.950	21.640	22,000
2022-05-06	24.700	25.100	24.100	25.100	21.770	89,000
2022-05-05	25.550	26.100	24.950	25.000	21.683	92,000
2022-05-04	25.600	26.000	25.150	25.600	22.203	61,000
2022-05-03	25.600	25.750	25.600	25.750	22.333	13,000
2022-04-29	25.800	26.100	25.600	25.600	22.203	29,000
2022-04-28	25.300	26.100	25.300	25.700	22.290	32,000
2022-04-27	25.950	25.950	25.300	25.300	21.943	49,000
2022-04-26	25.900	26.000	25.900	26.000	22.550	22,000
2022-04-25	26.600	26.600	25.600	25.900	22.463	125,000
2022-04-22	26.700	26.900	26.700	26.800	23.244	14,000
2022-04-21	26.900	27.100	26.500	26.700	23.157	117,004
2022-04-20	27.000	27.250	26.600	27.100	23.504	245,162
2022-04-19	27.400	27.400	27.150	27.300	23.678	42,007
2022-04-18	27.800	27.800	26.550	27.250	23.634	21,001
2022-04-15	27.700	27.850	27.500	27.800	24.111	28,000
2022-04-14	28.200	28.200	27.450	27.900	24.198	41,085
2022-04-13	27.450	28.200	27.450	28.200	24.458	93,259
2022-04-12	27.150	27.450	26.500	27.450	23.808	87,296
2022-04-11	28.100	28.100	27.350	27.600	23.938	81,100
2022-04-08	28.500	28.600	28.200	28.350	24.588	41,256
2022-04-07	28.500	28.550	27.850	28.000	24.285	213,067
2022-04-06	28.150	28.750	28.150	28.500	24.718	35,301
2022-04-01	28.500	28.650	28.500	28.600	24.805	34,100
2022-03-31	28.600	28.600	28.500	28.500	24.718	152,168
2022-03-30	28.550	28.800	28.400	28.650	24.849	71,302
2022-03-29	28.500	28.600	28.450	28.500	24.718	156,007
2022-03-28	28.600	28.650	28.300	28.500	24.718	226,000
2022-03-25	28.600	28.650	28.400	28.650	24.849	60,406
2022-03-24	28.550	28.750	28.400	28.750	24.935	86,003
2022-03-23	29.000	29.100	28.550	28.700	24.892	80,426
2022-03-22	28.800	29.000	28.650	28.900	25.065	21,136
2022-03-21	29.150	29.900	28.700	29.000	25.152	32,669
2022-03-18	28.150	29.350	28.100	29.000	25.152	109,215
2022-03-17	28.550	28.600	28.150	28.150	24.415	51,062
2022-03-16	28.800	28.800	27.950	28.350	24.588	81,000
2022-03-15	28.600	28.600	28.600	28.600	24.805	2,000
2022-03-14	29.000	29.000	28.700	29.000	25.152	27,019
2022-03-11	29.100	29.500	28.600	28.900	25.065	45,000
2022-03-10	28.850	29.400	28.600	29.100	25.239	61,030
2022-03-09	28.200	28.700	28.100	28.600	24.805	56,005
2022-03-08	27.600	28.500	27.600	27.950	24.241	68,010
2022-03-07	28.200	28.800	27.800	28.000	24.285	81,000
2022-03-04	28.400	28.800	27.750	28.800	24.979	78,562
2022-03-03	28.050	29.200	27.950	28.750	24.935	115,001
2022-03-02	27.650	28.150	27.650	28.050	24.328	22,414
2022-03-01	27.850	28.450	27.650	28.150	24.415	71,317
2022-02-25	28.500	28.500	27.850	27.850	24.155	28,000
2022-02-24	28.100	28.500	27.900	27.900	24.198	52,000
2022-02-23	27.950	28.350	27.950	28.150	24.415	32,500
2022-02-22	28.000	28.000	27.750	27.850	24.155	36,070

← NewerPage 19 of 21 · 1,225 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.