Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.000	25.450	24.900	25.000	25.000	26,000
2026-04-23	26.300	26.900	25.100	25.200	25.200	213,000
2026-04-22	25.600	26.500	25.350	26.050	26.050	129,030
2026-04-21	24.700	25.250	24.550	25.100	25.100	99,000
2026-04-20	24.500	25.200	24.500	24.650	24.650	69,000
2026-04-17	24.500	24.750	24.450	24.700	24.700	13,000
2026-04-16	24.600	24.800	24.450	24.800	24.800	31,000
2026-04-15	24.000	25.200	24.000	24.800	24.800	48,000
2026-04-14	24.000	24.100	23.900	24.000	24.000	21,000
2026-04-13	23.800	24.000	23.750	23.900	23.900	21,000
2026-04-10	23.650	23.700	23.600	23.600	23.600	21,000
2026-04-09	23.300	23.900	23.250	23.600	23.600	34,074
2026-04-08	23.850	23.850	23.700	23.750	23.750	21,000
2026-04-07	23.500	23.600	23.450	23.600	23.600	7,000
2026-04-02	23.500	23.550	23.150	23.500	23.500	50,000
2026-04-01	23.100	24.000	23.050	23.450	23.450	25,000
2026-03-31	23.050	23.200	23.000	23.050	23.050	34,000
2026-03-30	23.000	23.250	23.000	23.250	23.250	8,000
2026-03-27	22.700	23.300	22.700	23.300	23.300	71,000
2026-03-26	23.000	23.100	22.900	22.900	22.900	30,000
2026-03-25	22.750	23.000	22.550	23.000	23.000	60,015
2026-03-24	23.000	23.000	22.500	22.700	22.700	41,000
2026-03-23	23.850	24.000	22.850	23.000	23.000	52,000
2026-03-20	23.350	23.650	23.250	23.500	23.500	31,000
2026-03-19	23.400	23.450	23.400	23.400	23.400	12,000
2026-03-18	23.800	23.800	23.350	23.450	23.450	40,000
2026-03-17	23.100	23.800	23.100	23.800	23.800	50,000
2026-03-16	23.600	23.600	23.300	23.300	23.300	5,000
2026-03-13	23.100	23.600	23.100	23.600	23.600	18,015
2026-03-12	23.100	23.600	23.100	23.300	23.300	78,000
2026-03-11	22.600	22.950	22.500	22.950	22.950	47,000
2026-03-10	22.800	22.950	22.500	22.950	22.950	33,050
2026-03-09	23.650	23.650	22.400	22.550	22.550	61,000
2026-03-06	23.700	24.150	23.700	23.800	23.800	11,150
2026-03-05	23.700	24.400	23.600	24.150	24.150	27,350
2026-03-04	23.900	24.100	23.600	23.600	23.600	47,000
2026-03-03	24.550	24.550	24.200	24.350	24.350	30,000
2026-03-02	25.000	25.000	24.600	24.800	24.800	36,000
2026-02-26	24.950	25.000	24.850	25.000	25.000	49,000
2026-02-25	25.300	25.300	25.000	25.000	25.000	58,050
2026-02-24	25.450	25.450	25.050	25.250	25.250	46,000
2026-02-23	25.400	25.800	25.100	25.450	25.450	44,000
2026-02-11	25.050	25.350	24.650	25.100	25.100	72,100
2026-02-10	25.800	26.500	25.300	25.400	25.400	84,000
2026-02-09	25.050	25.500	25.000	25.200	25.200	66,000
2026-02-06	24.500	25.350	24.450	24.850	24.850	78,000
2026-02-05	24.650	24.900	24.500	24.550	24.550	52,110
2026-02-04	24.200	24.750	23.800	24.650	24.650	79,000
2026-02-03	24.700	24.850	24.300	24.500	24.500	74,317
2026-02-02	25.200	25.200	24.300	24.500	24.500	91,004
2026-01-30	25.200	25.400	25.200	25.300	25.300	40,010
2026-01-29	26.050	26.500	25.700	25.750	25.750	56,000
2026-01-28	26.500	26.500	26.000	26.000	26.000	15,100
2026-01-27	26.900	26.900	26.000	26.100	26.100	135,000
2026-01-26	27.600	27.600	26.800	27.000	27.000	41,000
2026-01-23	28.000	28.000	27.000	27.000	27.000	65,000
2026-01-22	27.550	28.350	27.350	27.350	27.350	67,036
2026-01-21	27.000	27.750	27.000	27.350	27.350	83,000
2026-01-20	28.100	28.100	27.250	27.300	27.300	80,000
2026-01-19	27.400	28.750	27.150	27.800	27.800	530,004

← NewerPage 3 of 21 · 1,222 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.