AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	48.500	50.300	48.500	49.800	49.800	390,000
2024-05-06	47.650	48.900	47.650	48.250	48.250	264,000
2024-05-03	48.100	48.100	46.850	46.950	46.950	190,000
2024-05-02	47.750	48.200	47.750	48.000	48.000	55,010
2024-04-30	47.550	48.400	47.500	48.200	48.200	62,000
2024-04-29	48.050	48.500	47.950	48.100	48.100	93,000
2024-04-26	48.500	48.950	47.900	47.900	47.900	126,000
2024-04-25	47.750	48.500	47.700	47.950	47.950	86,000
2024-04-24	47.150	48.550	47.150	48.000	48.000	104,000
2024-04-23	47.050	47.250	46.800	47.150	47.150	68,160
2024-04-22	47.350	47.950	46.700	46.700	46.700	110,000
2024-04-19	48.600	48.600	46.200	47.450	47.450	254,000
2024-04-18	47.900	49.050	47.900	48.500	48.500	71,030
2024-04-17	47.450	48.700	47.450	48.400	48.400	103,706
2024-04-16	49.000	49.050	46.900	47.450	47.450	317,001
2024-04-15	49.900	50.300	49.000	49.000	49.000	188,000
2024-04-12	49.850	50.500	49.800	49.900	49.900	162,000
2024-04-11	50.800	50.800	49.650	49.850	49.850	389,000
2024-04-10	50.900	51.900	50.800	50.800	50.800	213,220
2024-04-09	50.900	51.700	50.600	51.200	51.200	176,050
2024-04-08	51.300	51.600	50.700	51.100	51.100	185,004
2024-04-03	51.200	51.300	50.100	50.900	50.900	206,000
2024-04-02	52.100	52.800	51.300	51.700	51.700	389,176
2024-04-01	51.500	52.500	51.100	51.700	51.700	280,001
2024-03-29	52.200	52.600	51.200	51.200	51.200	162,000
2024-03-28	52.500	52.600	51.200	52.000	52.000	418,000
2024-03-27	53.000	53.600	52.300	52.500	52.500	481,100
2024-03-26	56.100	56.700	52.100	53.200	53.200	1,144,000
2024-03-25	53.300	55.100	53.300	55.000	55.000	601,030
2024-03-22	54.300	54.900	53.200	53.200	53.200	985,031
2024-03-21	53.300	55.500	53.300	54.600	54.600	593,001
2024-03-20	55.000	55.500	53.300	53.300	53.300	344,077
2024-03-19	55.800	56.300	54.000	54.800	54.800	413,219
2024-03-18	53.700	55.600	53.700	54.800	54.800	732,000
2024-03-15	55.300	55.900	53.200	53.200	53.200	919,344
2024-03-14	56.800	56.800	54.900	55.700	55.700	499,000
2024-03-13	58.000	58.100	54.800	56.500	56.500	1,623,001
2024-03-12	58.400	59.300	56.400	57.500	57.500	3,727,223
2024-03-11	53.500	58.300	53.500	57.800	57.800	4,469,266
2024-03-08	55.800	55.800	52.000	53.000	53.000	2,067,122
2024-03-07	58.500	59.500	54.300	55.100	55.100	4,743,322
2024-03-06	56.000	60.000	54.100	58.500	58.500	10,209,564
2024-03-05	51.400	55.300	50.700	55.300	55.300	6,495,268
2024-03-04	48.900	51.400	48.900	50.300	50.300	1,605,000
2024-03-01	49.500	49.500	48.900	49.200	49.200	117,025
2024-02-29	48.700	50.400	48.100	49.400	49.400	378,005
2024-02-27	49.600	50.100	48.700	48.700	48.700	258,021
2024-02-26	49.800	50.600	49.500	49.500	49.500	515,000
2024-02-23	48.900	49.650	48.100	49.600	49.600	611,165
2024-02-22	47.800	50.800	47.600	48.850	48.850	2,158,000
2024-02-21	46.600	47.700	46.500	47.500	47.500	178,000
2024-02-20	47.250	47.300	46.850	46.950	46.950	146,000
2024-02-19	46.900	47.550	46.900	47.350	47.350	134,022
2024-02-16	46.050	47.200	46.050	47.000	47.000	291,013
2024-02-15	45.650	46.700	45.400	46.300	46.300	240,000
2024-02-05	45.400	45.750	45.100	45.650	45.650	84,000
2024-02-02	46.350	46.400	45.750	45.850	45.850	130,000
2024-02-01	45.200	46.600	45.200	46.400	46.400	117,150
2024-01-31	45.150	45.700	45.100	45.550	45.550	95,100
2024-01-30	45.950	46.000	45.200	45.400	45.400	73,000

← NewerPage 11 of 21 · 1,221 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.