Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.400	28.750	27.150	27.800	27.800	530,004
2026-01-16	24.950	27.150	24.950	27.150	27.150	390,968
2026-01-15	24.750	24.900	24.700	24.700	24.700	25,003
2026-01-14	24.450	24.750	24.450	24.750	24.750	41,000
2026-01-13	25.300	25.300	24.100	24.350	24.350	190,045
2026-01-12	25.500	25.500	25.300	25.300	25.300	31,000
2026-01-09	25.300	25.500	25.250	25.500	25.500	25,000
2026-01-08	25.400	25.900	25.250	25.400	25.400	38,210
2026-01-07	25.400	25.900	25.400	25.400	25.400	53,040
2026-01-06	25.300	25.350	25.050	25.050	25.050	54,000
2026-01-05	25.900	25.900	25.500	25.550	25.550	37,000
2026-01-02	25.700	26.250	25.450	25.700	25.700	45,040
2025-12-31	25.600	25.700	25.300	25.700	25.700	64,000
2025-12-30	25.600	25.600	25.100	25.600	25.600	60,000
2025-12-29	25.550	25.700	25.250	25.600	25.600	80,100
2025-12-26	25.350	25.600	25.350	25.500	25.500	56,000
2025-12-24	25.500	25.900	25.500	25.900	25.900	29,000
2025-12-23	26.050	26.050	25.600	25.700	25.700	38,000
2025-12-22	25.450	26.300	25.450	25.800	25.800	47,000
2025-12-19	25.500	25.500	25.100	25.250	25.250	32,000
2025-12-18	25.500	25.500	25.400	25.500	25.500	7,000
2025-12-17	26.000	26.000	25.650	25.800	25.800	28,000
2025-12-16	26.100	26.250	25.850	25.900	25.900	18,000
2025-12-15	25.850	26.050	25.850	26.000	26.000	19,000
2025-12-12	25.800	26.100	25.350	25.850	25.850	39,000
2025-12-11	25.450	26.400	25.450	25.600	25.600	34,000
2025-12-10	26.650	26.650	26.100	26.250	26.250	24,000
2025-12-09	26.650	26.650	26.650	26.650	26.650	1,000
2025-12-08	26.000	26.600	26.000	26.600	26.600	28,149
2025-12-05	26.250	26.600	25.800	26.000	26.000	40,000
2025-12-04	26.250	26.450	25.800	25.850	25.850	31,000
2025-12-03	25.750	26.250	25.600	26.250	26.250	26,001
2025-12-02	26.350	26.350	25.300	25.450	25.450	45,000
2025-12-01	25.100	25.900	24.700	25.750	25.750	39,000
2025-11-28	26.100	26.100	25.650	25.800	25.800	26,000
2025-11-27	26.000	26.000	25.600	25.800	25.800	54,160
2025-11-26	25.950	26.050	25.650	25.750	25.750	33,009
2025-11-25	26.400	26.600	25.900	25.900	25.900	5,000
2025-11-24	26.000	26.000	25.750	25.750	25.750	6,000
2025-11-21	25.850	25.950	25.050	25.650	25.650	35,000
2025-11-20	25.900	26.250	25.600	25.850	25.850	29,000
2025-11-19	25.650	25.950	25.500	25.900	25.900	36,000
2025-11-18	26.200	26.200	25.400	25.500	25.500	41,000
2025-11-17	25.600	26.500	25.000	26.200	26.200	90,000
2025-11-14	25.300	25.950	25.250	25.750	25.750	29,000
2025-11-13	25.750	26.200	25.700	25.850	25.850	77,000
2025-11-12	26.150	26.150	25.450	25.650	25.650	88,200
2025-11-11	25.550	26.300	25.550	26.200	26.200	68,000
2025-11-10	26.250	26.300	24.200	25.300	25.300	397,504
2025-11-07	28.300	28.300	26.600	26.700	26.700	217,000
2025-11-06	28.700	28.850	28.250	28.400	28.400	51,030
2025-11-05	28.100	28.850	28.100	28.300	28.300	51,003
2025-11-04	29.950	30.050	28.500	28.500	28.500	146,065
2025-11-03	30.750	30.800	30.050	30.050	30.050	93,000
2025-10-31	31.300	31.750	30.450	30.650	30.650	237,000
2025-10-30	30.500	31.500	30.250	31.200	31.200	332,000
2025-10-29	29.400	30.350	29.400	30.250	30.250	123,010
2025-10-28	29.900	29.900	29.000	29.250	29.250	111,065
2025-10-27	30.650	30.650	29.850	29.900	29.900	137,000
2025-10-23	30.000	30.500	30.000	30.450	30.450	97,116

← NewerPage 4 of 5 · 243 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.