Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.250	29.950	29.250	29.450	29.450	240,001
2025-04-30	28.950	30.500	28.600	28.650	28.650	372,000
2025-04-29	28.900	28.900	28.200	28.600	28.600	149,000
2025-04-28	27.900	28.350	27.650	28.200	28.200	146,000
2025-04-25	27.000	28.450	26.650	27.800	27.800	434,000
2025-04-24	26.100	26.750	25.950	26.100	26.100	91,002
2025-04-23	25.700	26.150	25.650	26.000	26.000	134,000
2025-04-22	24.500	25.450	24.500	25.050	25.050	151,040
2025-04-21	26.900	26.900	25.200	25.200	25.200	103,070
2025-04-18	26.500	26.750	26.250	26.550	26.550	152,000
2025-04-17	26.850	27.900	26.250	26.400	26.400	718,000
2025-04-16	28.050	30.850	26.650	27.000	27.000	3,618,100
2025-04-15	26.500	28.050	26.300	28.050	28.050	598,000
2025-04-14	25.750	26.200	25.400	25.500	25.500	147,251
2025-04-11	23.650	25.200	23.350	24.900	24.900	210,125
2025-04-10	26.100	26.100	24.650	25.900	25.900	333,160
2025-04-09	24.200	24.600	23.750	23.750	23.750	318,150
2025-04-08	26.350	26.350	26.350	26.350	26.350	115,010
2025-04-07	29.250	29.250	29.250	29.250	29.250	26,000
2025-04-02	32.450	32.800	32.150	32.450	32.450	83,000
2025-04-01	32.900	33.500	32.700	32.800	32.800	65,085
2025-03-31	31.900	33.800	31.900	32.400	32.400	265,000
2025-03-28	35.350	35.500	34.050	34.700	34.700	253,000
2025-03-27	36.550	36.550	35.500	35.600	35.600	127,040
2025-03-26	36.300	36.950	35.600	36.600	36.600	118,100
2025-03-25	37.850	37.850	35.850	35.850	35.850	150,066
2025-03-24	37.300	37.900	36.050	36.500	36.500	154,055
2025-03-21	36.300	36.900	35.900	36.450	36.450	149,000
2025-03-20	35.350	36.200	35.350	35.850	35.850	111,000
2025-03-19	36.200	36.500	35.300	35.350	35.350	240,000
2025-03-18	35.150	37.200	35.150	36.300	36.300	189,000
2025-03-17	36.200	36.200	35.450	35.450	35.450	69,065
2025-03-14	36.050	36.050	34.900	35.500	35.500	254,000
2025-03-13	37.450	38.050	35.950	35.950	35.950	232,000
2025-03-12	37.600	38.200	37.000	37.000	37.000	122,112
2025-03-11	37.550	37.750	35.600	37.350	37.350	213,130
2025-03-10	37.950	38.550	37.300	37.850	37.850	138,000
2025-03-07	37.850	38.600	37.400	37.500	37.500	216,291
2025-03-06	39.200	40.000	38.650	38.800	38.800	253,000
2025-03-05	38.750	39.200	38.200	38.650	38.650	94,500
2025-03-04	38.200	38.350	37.200	38.350	38.350	163,080
2025-03-03	38.800	39.250	38.000	38.300	38.300	181,396
2025-02-27	39.800	41.000	39.000	39.100	39.100	395,100
2025-02-26	41.750	41.800	40.150	40.300	40.300	359,300
2025-02-25	42.600	43.050	40.650	41.050	41.050	953,000
2025-02-24	38.500	42.000	38.500	41.950	41.950	1,386,576
2025-02-21	40.600	40.850	39.000	39.000	39.000	602,009
2025-02-20	41.300	42.650	39.800	40.550	40.550	909,277
2025-02-19	40.400	40.950	39.700	40.950	40.950	783,050
2025-02-18	38.500	40.300	38.000	39.650	39.650	647,084
2025-02-17	36.950	38.850	36.950	37.850	37.850	327,003
2025-02-14	37.900	37.900	36.450	36.900	36.900	228,027
2025-02-13	37.850	38.500	37.100	37.600	37.600	201,000
2025-02-12	39.150	39.500	36.900	37.500	37.500	959,260
2025-02-11	35.650	38.750	35.650	38.600	38.600	975,392
2025-02-10	35.950	35.950	35.450	35.500	35.500	142,102
2025-02-07	35.800	36.350	35.100	36.350	36.350	309,078
2025-02-06	35.500	36.600	35.350	36.550	36.550	200,994
2025-02-05	34.200	35.450	34.200	35.350	35.350	199,000
2025-02-04	35.550	35.550	33.750	34.050	34.050	218,068

← NewerPage 7 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.