Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.950	35.450	33.000	34.000	34.000	2,630,000
2024-10-29	37.800	39.950	33.600	34.250	34.250	7,221,000
2024-10-28	34.400	36.750	34.050	36.750	36.750	2,945,000
2024-10-25	33.100	35.300	32.950	33.450	33.450	1,228,000
2024-10-24	32.950	33.750	32.550	32.700	32.700	237,000
2024-10-23	32.800	33.750	32.500	33.200	33.200	443,000
2024-10-22	32.400	33.000	32.050	32.550	32.550	450,000
2024-10-21	30.700	32.500	30.700	32.300	32.300	328,000
2024-10-18	31.650	31.850	30.500	31.000	31.000	465,000
2024-10-17	31.900	32.400	31.550	31.650	31.650	284,000
2024-10-16	32.000	32.350	31.200	31.700	31.700	345,000
2024-10-15	32.600	34.250	32.350	32.350	32.350	820,000
2024-10-14	35.150	35.150	32.200	32.400	32.400	1,646,000
2024-10-11	32.800	35.550	32.500	35.200	35.200	2,769,000
2024-10-09	33.650	34.750	32.150	32.350	32.350	1,811,000
2024-10-08	31.050	32.950	30.950	32.550	32.550	305,000
2024-10-07	30.250	31.400	30.250	31.050	31.050	245,000
2024-10-04	31.950	31.950	30.300	30.400	30.400	315,000
2024-10-03	31.650	31.650	31.650	31.650	31.650	0
2024-10-02	31.650	31.650	31.650	31.650	31.650	0
2024-10-01	31.050	32.700	31.050	31.650	31.650	504,000
2024-09-30	31.350	31.650	30.700	30.850	30.850	433,000
2024-09-27	33.150	33.850	31.250	31.500	31.500	1,052,000
2024-09-26	32.200	33.950	32.200	32.850	32.850	797,000
2024-09-25	33.400	33.750	31.700	32.050	32.050	1,271,000
2024-09-24	33.550	36.800	32.650	33.400	33.400	2,566,000
2024-09-23	36.800	37.000	33.500	33.650	33.650	1,895,000
2024-09-20	37.000	38.400	33.350	36.200	36.200	6,731,000
2024-09-19	35.450	35.450	34.200	35.450	35.450	3,379,000
2024-09-18	29.450	32.250	29.200	32.250	32.250	1,768,000
2024-09-16	30.750	30.750	28.650	29.350	29.350	624,000
2024-09-13	31.000	31.550	30.550	30.550	30.550	551,000
2024-09-12	30.300	31.300	29.300	30.900	30.900	1,036,000
2024-09-11	30.700	32.800	29.950	30.200	30.200	2,746,000
2024-09-10	30.050	32.000	29.650	30.000	30.000	2,669,000
2024-09-09	28.300	31.200	27.350	30.000	30.000	2,772,000
2024-09-06	26.850	28.400	26.500	28.400	28.400	1,088,000
2024-09-05	25.550	26.550	25.550	25.850	25.850	86,000
2024-09-04	25.250	25.550	23.500	25.550	25.550	57,000
2024-09-03	26.450	26.500	25.500	25.500	25.500	144,000
2024-09-02	26.700	27.350	26.500	26.500	26.500	98,000
2024-08-30	27.650	27.900	26.650	26.650	26.650	247,000
2024-08-29	27.700	28.000	27.600	27.700	27.700	79,000
2024-08-28	27.900	28.000	27.250	27.600	27.600	162,000
2024-08-27	27.800	28.700	27.400	27.950	27.950	154,000
2024-08-26	26.700	27.950	26.700	27.950	27.950	254,000
2024-08-23	26.450	26.600	25.950	26.500	26.500	69,000
2024-08-22	26.500	26.500	26.050	26.300	26.300	38,000
2024-08-21	26.350	26.650	26.000	26.500	26.500	134,000
2024-08-20	27.050	27.050	25.800	25.950	25.950	185,000
2024-08-19	27.000	27.600	26.600	27.000	27.000	170,000
2024-08-16	26.450	27.850	26.250	26.950	26.950	407,000
2024-08-15	25.750	26.600	25.750	26.450	26.450	156,000
2024-08-14	26.800	27.150	25.950	26.000	26.000	691,000
2024-08-13	24.300	26.850	24.050	26.850	26.850	1,089,000
2024-08-12	23.900	24.550	23.850	24.450	24.450	86,000
2024-08-09	25.250	25.350	23.950	24.250	24.250	80,000
2024-08-08	23.350	23.900	23.200	23.750	23.750	70,000
2024-08-07	22.100	24.400	22.100	23.700	23.700	107,000
2024-08-06	22.200	22.750	20.700	22.300	22.300	198,000

← NewerPage 9 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.