Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.400	35.400	34.100	34.450	34.450	196,003
2025-01-22	36.100	37.000	35.350	36.100	36.100	433,000
2025-01-21	35.000	35.950	34.550	35.550	35.550	262,000
2025-01-20	34.850	35.550	34.500	35.000	35.000	174,000
2025-01-17	36.000	36.950	34.850	34.850	34.850	269,000
2025-01-16	35.500	36.850	35.250	36.300	36.300	383,000
2025-01-15	36.000	36.000	34.600	34.950	34.950	258,000
2025-01-14	35.700	36.200	35.000	35.800	35.800	271,000
2025-01-13	36.150	36.550	34.800	35.300	35.300	553,000
2025-01-10	37.250	37.250	36.450	36.600	36.600	542,000
2025-01-09	39.000	39.400	36.000	37.600	37.600	1,802,000
2025-01-08	38.450	39.450	37.450	38.850	38.850	2,809,000
2025-01-07	37.900	38.200	36.200	36.450	36.450	633,000
2025-01-06	37.800	38.300	36.100	37.500	37.500	894,000
2025-01-03	40.150	40.350	36.300	37.300	37.300	1,662,000
2025-01-02	39.000	41.250	38.500	40.250	40.250	1,451,000
2024-12-31	39.300	39.300	38.300	39.000	39.000	429,000
2024-12-30	39.000	40.300	39.000	39.050	39.050	530,000
2024-12-27	40.500	40.550	38.550	39.400	39.400	831,000
2024-12-26	41.600	41.650	40.150	40.350	40.350	1,078,000
2024-12-25	41.250	42.750	40.900	41.250	41.250	1,226,000
2024-12-24	42.500	42.800	40.900	40.900	40.900	1,419,000
2024-12-23	43.700	45.000	41.200	42.000	42.000	3,074,000
2024-12-20	43.700	47.000	43.300	43.300	43.300	9,115,000
2024-12-19	38.300	43.100	38.000	43.100	43.100	3,304,000
2024-12-18	38.800	41.900	38.350	39.200	39.200	2,548,000
2024-12-17	38.150	40.350	38.150	38.600	38.600	920,000
2024-12-16	39.150	39.450	38.050	38.150	38.150	1,048,000
2024-12-13	40.050	41.700	39.050	39.550	39.550	1,894,000
2024-12-12	41.750	43.700	39.550	39.650	39.650	3,118,000
2024-12-11	43.300	44.100	41.650	41.750	41.750	1,102,000
2024-12-10	45.000	47.100	43.300	43.300	43.300	829,000
2024-12-09	47.000	47.200	45.050	45.900	45.900	935,000
2024-12-06	52.000	52.000	48.000	48.000	48.000	1,128,000
2024-12-05	51.700	52.700	50.600	50.800	50.800	717,000
2024-12-04	50.900	52.800	50.900	52.000	52.000	1,317,000
2024-12-03	51.300	52.800	50.000	50.000	50.000	1,290,000
2024-12-02	49.900	50.200	48.300	50.200	50.200	766,000
2024-11-29	48.900	51.000	48.650	49.200	49.200	951,000
2024-11-28	50.400	50.400	46.700	49.400	49.400	1,805,000
2024-11-27	52.700	56.000	49.400	50.900	50.900	8,969,000
2024-11-26	56.300	56.300	49.250	51.300	51.300	11,705,000
2024-11-25	51.200	51.200	51.200	51.200	51.200	1,287,000
2024-11-22	44.100	46.550	44.050	46.550	46.550	2,945,000
2024-11-21	38.700	42.350	38.700	42.350	42.350	2,783,000
2024-11-20	36.400	39.100	35.800	38.500	38.500	2,563,513
2024-11-19	35.100	37.750	35.100	35.700	35.700	1,493,000
2024-11-18	33.900	35.950	33.800	34.850	34.850	1,049,000
2024-11-15	36.000	36.250	33.800	34.400	34.400	1,435,000
2024-11-14	38.500	38.700	34.850	35.000	35.000	4,993,000
2024-11-13	35.950	38.250	35.950	38.250	38.250	2,812,000
2024-11-12	36.800	36.800	33.600	34.800	34.800	969,000
2024-11-11	34.850	37.550	34.500	36.700	36.700	1,349,000
2024-11-08	35.250	35.600	33.900	34.500	34.500	633,000
2024-11-07	36.100	36.450	34.700	35.150	35.150	1,337,000
2024-11-06	33.500	33.950	33.400	33.550	33.550	139,000
2024-11-05	33.450	34.300	33.150	33.500	33.500	216,000
2024-11-04	36.000	36.150	33.500	33.550	33.550	815,000
2024-11-01	33.800	36.650	33.750	35.100	35.100	2,083,000
2024-10-31	34.000	34.000	34.000	34.000	34.000	0

← NewerPage 8 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.