AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	49.300	49.500	47.800	48.100	48.100	189,006
2024-08-01	50.200	50.900	49.300	50.000	50.000	303,000
2024-07-31	48.400	49.000	48.200	48.400	48.400	78,050
2024-07-30	47.900	48.800	47.050	48.400	48.400	187,000
2024-07-29	50.000	50.000	48.000	48.000	48.000	216,900
2024-07-26	49.400	50.000	48.000	49.200	49.200	151,030
2024-07-23	51.500	51.500	50.100	50.600	50.600	146,010
2024-07-22	50.800	50.800	48.750	49.100	49.100	340,100
2024-07-19	51.700	51.700	50.300	50.500	50.500	256,000
2024-07-18	51.800	51.900	51.000	51.800	51.800	160,000
2024-07-17	52.100	52.700	52.000	52.400	52.400	83,019
2024-07-16	51.800	52.600	51.600	52.100	52.100	140,000
2024-07-15	53.200	53.200	52.000	52.100	52.100	216,032
2024-07-12	52.100	53.800	52.100	53.300	53.300	218,000
2024-07-11	54.600	54.600	53.200	53.200	53.200	332,000
2024-07-10	55.000	56.100	54.400	54.400	54.400	359,100
2024-07-09	55.200	55.900	53.000	54.700	54.700	771,096
2024-07-08	60.200	60.600	55.000	55.100	55.100	3,691,078
2024-07-05	55.300	60.500	55.300	60.500	60.500	3,578,211
2024-07-04	55.200	56.500	54.100	55.000	55.000	1,759,631
2024-07-03	51.800	55.700	51.600	54.200	54.200	1,203,035
2024-07-02	51.000	51.900	50.800	51.000	51.000	104,011
2024-07-01	51.900	52.300	51.500	51.600	51.600	147,010
2024-06-28	50.500	52.300	50.300	51.300	51.300	431,020
2024-06-27	51.800	52.600	51.200	51.300	51.300	179,003
2024-06-26	52.200	53.000	51.900	51.900	51.900	239,000
2024-06-25	52.700	52.700	51.100	52.100	52.100	169,000
2024-06-24	51.900	52.900	51.500	52.200	52.200	158,000
2024-06-21	52.100	52.600	51.800	51.900	51.900	109,000
2024-06-20	51.700	52.800	51.400	52.100	52.100	216,005
2024-06-19	52.300	52.900	51.500	51.700	51.700	113,000
2024-06-18	53.500	53.500	51.900	52.000	52.000	151,140
2024-06-17	51.000	53.400	51.000	52.800	52.800	225,000
2024-06-14	52.500	53.000	51.500	51.500	51.500	248,110
2024-06-13	53.000	53.000	52.300	52.500	52.500	114,020
2024-06-12	52.000	52.600	52.000	52.400	52.400	146,300
2024-06-11	54.100	54.300	52.500	52.500	52.500	272,006
2024-06-07	54.200	54.800	54.000	54.600	54.600	142,005
2024-06-06	55.800	55.800	53.300	54.300	54.300	495,100
2024-06-05	59.800	59.800	54.700	54.700	54.700	1,475,116
2024-06-04	59.200	62.000	58.600	59.500	59.500	3,435,104
2024-06-03	58.000	60.000	56.000	59.200	59.200	2,241,935
2024-05-31	55.400	56.300	55.100	55.300	55.300	453,925
2024-05-30	55.900	56.400	54.200	54.500	54.500	423,000
2024-05-29	54.100	56.600	54.100	55.700	55.700	957,112
2024-05-28	55.000	56.000	54.000	54.100	54.100	758,664
2024-05-27	52.700	53.900	52.300	53.000	53.000	463,000
2024-05-24	51.600	52.500	51.500	51.600	51.600	98,000
2024-05-23	52.400	52.600	51.500	51.600	51.600	244,000
2024-05-22	52.800	54.000	52.200	52.600	52.600	518,345
2024-05-21	51.400	52.300	51.400	52.200	52.200	188,046
2024-05-20	51.800	52.800	51.200	51.400	51.400	177,367
2024-05-17	52.100	53.500	51.500	51.700	51.700	416,008
2024-05-16	51.800	54.000	51.300	51.800	51.800	912,300
2024-05-15	51.600	52.200	51.000	51.100	51.100	175,000
2024-05-14	52.200	52.800	51.000	51.600	51.600	169,008
2024-05-13	51.400	52.800	51.200	52.000	52.000	372,000
2024-05-10	51.200	51.700	50.600	51.400	51.400	267,602
2024-05-09	49.100	52.300	49.100	50.700	50.700	652,500
2024-05-08	49.800	49.800	49.100	49.300	49.300	94,235

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.4300 TWD
2022-06-23	3.8000 TWD
2021-07-20	5.0000 TWD
2020-06-30	0.5000 TWD
2019-06-28	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.