Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.900	52.900	48.450	51.200	51.200	1,518,657
2026-10-15	50.400	51.500	48.100	48.100	48.100	1,496,002
2026-10-14	51.600	53.400	47.000	53.400	53.400	2,270,030
2026-10-13	48.600	48.600	48.600	48.600	48.600	1,117,610
2026-10-12	40.400	44.400	38.500	44.200	44.200	3,896,987
2026-10-08	40.400	40.400	40.400	40.400	40.400	767,060
2026-10-07	36.750	36.750	36.750	36.750	36.750	571,043
2026-10-06	33.450	33.450	33.450	33.450	33.450	600,558
2026-10-05	28.350	30.450	28.350	30.450	30.450	1,208,000
2026-10-02	27.850	27.950	27.650	27.700	27.700	24,222
2026-10-01	28.100	28.100	27.600	28.100	28.100	25,000
2026-09-30	27.900	28.200	27.150	28.100	28.100	71,055
2026-09-29	26.800	28.150	26.750	27.850	27.850	44,000
2026-09-24	28.350	28.350	27.450	27.700	27.700	79,000
2026-09-23	27.500	28.700	27.100	28.350	28.350	280,070
2026-09-22	26.500	27.450	26.500	27.050	27.050	93,000
2026-09-21	26.300	26.750	26.300	26.350	26.350	16,000
2026-09-18	26.250	26.250	26.200	26.250	26.250	10,000
2026-09-17	26.200	26.300	26.200	26.300	26.300	16,000
2026-09-16	26.250	26.300	25.850	26.150	26.150	7,000
2026-09-15	26.300	26.300	26.300	26.300	26.300	2,000
2026-09-14	26.000	27.000	26.000	26.650	26.650	61,000
2026-09-11	26.750	26.750	26.200	26.250	26.250	9,000
2026-09-10	26.200	26.800	26.000	26.800	26.800	30,000
2026-09-09	26.500	26.500	26.000	26.200	26.200	23,000
2026-09-08	26.700	26.700	26.500	26.500	26.500	17,020
2026-09-07	27.400	27.400	26.700	26.700	26.700	82,000
2026-09-04	26.400	26.800	26.400	26.750	26.750	13,001
2026-09-03	26.050	26.150	25.900	26.150	26.150	12,000
2026-09-02	25.950	26.150	25.950	26.000	26.000	5,000
2026-09-01	26.150	26.350	26.000	26.350	26.350	23,000
2026-08-31	26.000	26.800	26.000	26.400	26.400	5,000
2026-08-28	26.300	26.450	26.000	26.400	26.400	17,001
2026-08-27	26.000	26.600	26.000	26.350	26.350	24,000
2026-08-26	26.050	26.300	25.800	26.050	26.050	47,044
2026-08-25	26.550	26.550	26.350	26.500	26.500	12,001
2026-08-24	26.500	26.750	26.050	26.550	26.550	26,000
2026-08-21	26.750	26.850	26.550	26.650	26.650	22,100
2026-08-20	26.600	27.750	26.600	27.100	27.100	31,000
2026-08-19	26.700	26.700	26.600	26.600	26.600	11,001
2026-08-18	27.000	27.350	26.600	26.950	26.950	33,000
2026-08-17	27.000	27.000	26.500	26.750	26.750	18,000
2026-08-14	26.950	27.350	26.650	26.700	26.700	27,001
2026-08-13	26.500	27.000	26.500	26.650	26.650	33,000
2026-08-12	26.550	26.800	26.400	26.750	26.750	71,000
2026-08-11	26.600	27.150	26.500	27.150	27.150	10,000
2026-08-10	26.550	27.600	26.500	27.200	27.200	40,000
2026-08-07	26.900	27.300	26.500	26.950	26.950	41,001
2026-08-06	26.350	26.350	25.900	26.250	26.250	23,000
2026-08-05	26.700	26.800	25.750	26.250	26.250	26,000
2026-08-04	26.450	26.500	26.400	26.500	26.500	6,000
2026-08-03	25.300	26.500	25.300	26.500	26.500	29,000
2026-07-31	24.950	27.300	24.950	26.200	26.200	62,000
2026-07-30	25.250	25.250	24.600	24.950	24.950	22,000
2026-07-29	24.700	25.350	24.200	24.900	24.900	33,022
2026-07-28	25.300	25.500	25.000	25.500	25.500	15,000
2026-07-27	27.400	27.400	26.050	26.100	26.100	48,000
2026-07-24	27.450	27.450	26.850	27.150	27.150	16,200
2026-07-23	27.650	27.650	26.850	27.300	27.300	17,022
2026-07-22	26.850	27.650	26.600	26.850	26.850	29,000

Page 1 of 3 · 125 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.