Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	27.900	28.000	27.700	27.700	24.025	96,350
2022-02-17	28.300	28.350	28.050	28.100	24.372	53,003
2022-02-16	28.000	28.550	28.000	28.200	24.458	34,494
2022-02-15	28.100	28.200	27.900	27.900	24.198	69,205
2022-02-14	28.500	28.500	28.000	28.100	24.372	94,000
2022-02-11	28.650	29.200	28.550	28.750	24.935	78,575
2022-02-10	29.250	29.400	29.200	29.350	25.456	32,000
2022-02-09	29.950	29.950	29.050	29.450	25.542	33,250
2022-02-08	29.400	29.500	29.300	29.400	25.499	29,775
2022-02-07	28.250	29.150	28.100	29.150	25.282	31,000
2022-01-26	28.000	28.400	28.000	28.150	24.415	77,529
2022-01-25	28.550	28.700	28.150	28.150	24.415	116,358
2022-01-24	29.250	29.250	28.100	28.700	24.892	194,440
2022-01-21	29.600	30.000	29.250	29.250	25.369	98,539
2022-01-20	30.100	30.100	29.700	30.000	26.019	67,175
2022-01-19	29.800	30.500	29.750	30.100	26.106	95,481
2022-01-18	29.800	30.100	29.750	29.800	25.846	57,000
2022-01-17	29.350	30.500	29.350	29.800	25.846	97,217
2022-01-14	29.900	29.900	28.750	29.350	25.456	238,698
2022-01-13	29.450	30.150	29.300	29.950	25.976	113,000
2022-01-12	30.400	30.650	29.100	29.450	25.542	382,996
2022-01-11	30.650	30.850	30.400	30.400	26.366	352,367
2022-01-10	31.150	32.050	30.700	31.150	27.017	228,385
2022-01-07	32.750	33.000	31.050	31.700	27.494	395,148
2022-01-06	32.000	33.200	31.700	32.800	28.448	408,496
2022-01-05	32.200	32.350	31.800	32.050	27.797	227,702
2022-01-04	32.550	32.900	31.900	32.100	27.841	353,997
2022-01-03	33.600	33.600	31.850	32.550	28.231	576,800
2021-12-30	34.000	34.000	33.300	33.450	29.012	425,634
2021-12-29	33.700	34.700	33.050	34.000	29.489	1,066,503
2021-12-28	33.500	34.750	32.650	33.850	29.359	1,740,296
2021-12-27	32.000	34.300	31.400	33.500	29.055	2,986,585
2021-12-24	32.500	32.500	31.000	31.350	27.190	647,500
2021-12-23	31.500	33.300	31.400	32.500	28.188	984,353
2021-12-22	31.200	31.300	30.750	30.950	26.843	229,460
2021-12-21	31.200	31.200	30.400	30.700	26.627	427,176
2021-12-20	31.600	31.750	30.900	31.350	27.190	483,125
2021-12-17	33.600	34.100	30.800	31.200	27.060	1,228,615
2021-12-16	34.100	34.500	32.800	33.950	29.445	1,114,307
2021-12-15	34.100	34.400	32.550	33.700	29.229	1,456,165
2021-12-14	33.000	35.350	31.800	34.000	29.489	4,290,913
2021-12-13	29.600	32.150	29.600	32.150	27.884	1,840,023
2021-12-10	29.400	29.650	28.800	29.250	25.369	164,701
2021-12-09	29.500	30.700	28.800	29.250	25.369	428,278
2021-12-08	28.300	29.150	28.000	28.600	24.805	197,478
2021-12-07	28.500	28.500	27.750	28.000	24.285	66,336
2021-12-06	27.950	27.950	27.500	27.650	23.981	80,071
2021-12-03	28.350	28.350	27.850	27.850	24.155	21,321
2021-12-02	27.600	27.600	27.350	27.450	23.808	21,000
2021-12-01	27.950	27.950	27.600	27.600	23.938	36,005
2021-11-30	26.950	27.550	26.950	27.250	23.634	53,166
2021-11-29	27.000	27.200	26.550	26.950	23.374	108,018
2021-11-26	27.750	27.800	27.050	27.250	23.634	226,700
2021-11-25	28.600	29.000	27.700	27.800	24.111	760,348
2021-11-24	27.500	30.100	27.500	29.250	25.369	2,159,494
2021-11-23	26.800	27.700	26.750	27.400	23.764	86,000
2021-11-22	26.800	26.800	26.700	26.750	23.201	57,018
2021-11-19	26.950	27.100	26.800	26.800	23.244	23,000
2021-11-18	27.200	27.200	26.950	26.950	23.374	28,352
2021-11-17	26.950	27.000	26.650	27.000	23.418	33,564

← NewerPage 20 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.