Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.350	24.500	24.100	24.250	24.250	43,000
2025-07-25	24.350	24.400	24.050	24.200	24.200	56,000
2025-07-24	23.900	24.500	23.750	24.050	24.050	50,000
2025-07-23	23.700	24.150	23.700	23.900	23.900	33,010
2025-07-22	24.300	24.500	23.700	23.700	23.700	65,012
2025-07-21	24.650	24.650	24.250	24.300	24.300	63,018
2025-07-18	26.150	27.100	24.550	24.550	24.550	771,000
2025-07-17	24.550	24.750	24.550	24.750	24.750	32,000
2025-07-16	24.700	25.250	24.500	24.500	24.500	67,000
2025-07-15	24.400	24.450	24.200	24.400	24.400	35,000
2025-07-14	24.800	25.350	24.300	24.400	24.400	85,000
2025-07-11	25.700	25.800	24.800	24.850	24.850	502,005
2025-07-10	24.500	25.950	24.450	25.950	25.950	1,017,000
2025-07-09	23.600	23.600	23.400	23.600	23.600	16,334
2025-07-08	23.700	23.700	23.150	23.550	23.550	55,000
2025-07-07	23.250	23.450	23.150	23.200	23.200	61,001
2025-07-04	24.100	24.100	23.350	23.400	23.400	77,000
2025-07-03	24.500	24.750	24.000	24.000	24.000	66,042
2025-07-02	24.350	24.650	24.350	24.500	24.500	28,000
2025-07-01	24.600	25.350	24.450	24.450	24.450	56,010
2025-06-30	24.700	25.550	24.500	24.600	24.600	51,000
2025-06-27	24.500	24.750	24.350	24.650	24.650	11,095
2025-06-26	24.200	24.850	24.100	24.700	24.700	45,000
2025-06-25	24.100	24.500	24.100	24.300	24.300	37,000
2025-06-24	24.200	24.300	24.050	24.050	24.050	25,000
2025-06-23	23.350	23.850	23.300	23.600	23.600	46,000
2025-06-20	24.600	24.600	23.500	23.700	23.700	36,134
2025-06-19	24.900	24.900	24.400	24.400	24.400	83,300
2025-06-18	25.600	25.800	25.400	25.600	24.750	113,075
2025-06-17	25.600	26.150	25.350	25.750	24.895	99,000
2025-06-16	25.850	25.950	25.400	25.500	24.653	97,054
2025-06-13	26.500	26.700	25.650	26.400	25.523	80,000
2025-06-12	26.800	27.100	26.400	26.600	26.600	42,000
2025-06-11	26.600	26.750	26.350	26.600	26.600	40,000
2025-06-10	27.150	27.250	26.350	26.500	26.500	58,050
2025-06-09	25.300	26.500	25.300	26.400	26.400	77,500
2025-06-06	25.200	25.200	24.850	25.200	25.200	29,000
2025-06-05	25.100	25.450	25.050	25.050	25.050	19,034
2025-06-04	25.000	25.500	25.000	25.100	25.100	58,300
2025-06-03	24.850	25.200	24.300	24.550	24.550	89,100
2025-06-02	25.450	25.450	24.800	24.850	24.850	79,100
2025-05-29	26.300	26.450	25.500	25.900	25.900	116,300
2025-05-28	27.550	27.550	26.400	26.450	26.450	162,000
2025-05-27	27.650	28.500	27.000	27.550	27.550	187,001
2025-05-26	26.750	27.300	26.700	26.900	26.900	37,000
2025-05-23	27.300	27.300	26.700	27.100	27.100	64,000
2025-05-22	26.850	27.800	26.800	27.300	27.300	33,000
2025-05-21	27.100	27.800	27.050	27.350	27.350	37,001
2025-05-20	27.150	27.600	27.000	27.000	27.000	60,377
2025-05-19	27.700	27.800	27.000	27.000	27.000	100,000
2025-05-16	27.900	28.100	27.800	28.000	28.000	68,188
2025-05-15	27.850	28.300	27.750	28.200	28.200	85,000
2025-05-14	28.300	28.400	27.350	28.000	28.000	473,258
2025-05-13	29.750	29.750	28.750	28.800	28.800	114,000
2025-05-12	28.200	28.800	28.200	28.700	28.700	85,000
2025-05-09	28.450	28.700	27.500	27.900	27.900	191,000
2025-05-08	28.100	29.000	28.100	28.750	28.750	98,000
2025-05-07	27.900	28.400	27.500	27.850	27.850	82,000
2025-05-06	27.800	28.200	27.800	27.900	27.900	94,038
2025-05-05	30.250	30.300	27.400	27.800	27.800	211,040

← NewerPage 6 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.