Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.500	30.550	29.500	30.400	30.400	175,000
2025-10-21	29.100	30.350	29.100	29.550	29.550	118,000
2025-10-20	29.000	29.350	28.700	29.100	29.100	110,000
2025-10-17	29.200	29.750	28.850	29.100	29.100	65,000
2025-10-16	29.750	29.950	29.100	29.200	29.200	87,000
2025-10-15	30.500	31.000	29.350	29.400	29.400	211,000
2025-10-14	31.200	31.400	30.000	30.000	30.000	163,000
2025-10-13	30.000	31.800	30.000	31.200	31.200	133,020
2025-10-09	31.850	32.050	30.700	30.950	30.950	126,000
2025-10-08	31.750	32.000	30.500	31.400	31.400	195,000
2025-10-07	30.500	32.450	30.500	31.050	31.050	600,064
2025-10-03	29.550	31.400	29.550	30.250	30.250	217,000
2025-10-02	29.150	30.000	29.150	29.600	29.600	104,000
2025-10-01	29.350	29.750	29.000	29.400	29.400	42,000
2025-09-30	28.900	29.600	28.600	28.950	28.950	53,000
2025-09-29	28.250	28.250	28.250	28.250	28.250	0
2025-09-26	29.450	29.450	28.250	28.250	28.250	68,000
2025-09-25	29.400	29.900	29.200	29.300	29.300	54,000
2025-09-24	29.100	30.000	28.700	29.500	29.500	101,000
2025-09-23	29.350	29.350	28.500	29.000	29.000	180,000
2025-09-22	29.950	30.000	29.350	29.700	29.700	75,000
2025-09-19	29.450	30.500	29.350	29.750	29.750	177,000
2025-09-18	29.100	29.500	28.900	29.100	29.100	55,000
2025-09-17	28.900	29.300	28.700	28.800	28.800	77,000
2025-09-16	28.850	29.200	28.600	28.900	28.900	34,000
2025-09-15	29.300	29.300	27.700	28.900	28.900	192,000
2025-09-12	29.500	30.200	29.100	29.300	29.300	124,000
2025-09-11	31.200	31.200	29.250	29.250	29.250	350,000
2025-09-10	32.000	32.400	31.050	31.050	31.050	238,077
2025-09-09	31.250	32.950	31.250	32.000	32.000	620,020
2025-09-08	32.300	32.500	30.400	32.500	32.500	949,370
2025-09-05	30.100	31.800	30.100	31.650	31.650	1,573,424
2025-09-04	29.400	29.400	28.800	28.950	28.950	123,106
2025-09-03	29.050	29.650	28.900	29.000	29.000	191,050
2025-09-02	28.900	30.250	28.900	29.100	29.100	585,999
2025-09-01	28.650	30.600	28.600	28.800	28.800	234,000
2025-08-29	28.850	30.000	28.850	28.950	28.950	230,100
2025-08-28	28.700	29.450	28.650	28.750	28.750	90,000
2025-08-27	29.300	29.300	28.650	28.700	28.700	102,000
2025-08-26	28.450	28.800	28.150	28.700	28.700	102,100
2025-08-25	28.750	29.300	28.450	28.600	28.600	128,000
2025-08-22	28.150	29.200	28.150	28.300	28.300	167,000
2025-08-21	28.900	29.600	28.150	28.150	28.150	366,083
2025-08-20	29.500	29.500	28.800	28.800	28.800	123,000
2025-08-19	29.600	30.100	29.200	29.600	29.600	224,001
2025-08-18	31.750	31.750	29.050	29.600	29.600	857,089
2025-08-15	31.950	33.400	31.750	31.850	31.850	602,100
2025-08-14	32.850	33.000	31.500	31.950	31.950	661,469
2025-08-13	33.900	34.350	33.000	33.000	33.000	1,214,593
2025-08-12	33.900	34.450	31.750	34.450	34.450	2,322,201
2025-08-11	32.300	33.400	32.000	33.400	33.400	2,245,000
2025-08-08	28.500	30.400	27.950	30.400	30.400	1,324,001
2025-08-07	29.300	29.650	27.600	27.650	27.650	667,106
2025-08-06	30.150	30.500	29.050	29.050	29.050	1,985,124
2025-08-05	27.100	29.550	27.100	29.550	29.550	1,405,002
2025-08-04	26.200	27.450	26.200	26.900	26.900	204,099
2025-08-01	27.250	27.250	27.250	27.250	27.250	335,602
2025-07-31	27.050	28.900	27.050	27.250	27.250	1,240,030
2025-07-30	24.450	26.650	24.450	26.650	26.650	841,001
2025-07-29	24.200	24.600	24.100	24.250	24.250	46,008

← NewerPage 5 of 21 · 1,223 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.