AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.450	46.100	45.450	45.950	45.950	93,000
2024-01-26	45.350	47.550	45.300	45.450	45.450	772,000
2024-01-25	45.450	45.850	45.050	45.300	45.300	95,000
2024-01-24	45.100	45.800	45.100	45.500	45.500	144,000
2024-01-23	44.900	45.600	44.700	45.300	45.300	70,000
2024-01-22	44.550	45.250	44.550	45.050	45.050	65,000
2024-01-19	44.500	45.750	44.500	44.550	44.550	104,000
2024-01-18	44.300	45.250	44.300	45.000	45.000	50,000
2024-01-17	45.150	45.400	44.300	44.450	44.450	193,000
2024-01-16	45.400	45.450	44.800	45.150	45.150	142,040
2024-01-15	45.150	46.350	45.150	45.550	45.550	171,000
2024-01-12	45.600	46.200	45.100	45.100	45.100	167,150
2024-01-11	45.400	45.800	45.300	45.600	45.600	66,000
2024-01-10	45.600	45.950	45.200	45.450	45.450	137,000
2024-01-09	46.300	46.450	45.700	45.800	45.800	178,000
2024-01-08	46.300	46.750	46.200	46.300	46.300	159,005
2024-01-05	46.250	46.900	46.250	46.350	46.350	183,000
2024-01-04	46.700	46.950	46.150	46.200	46.200	209,004
2024-01-03	47.400	47.850	46.900	46.900	46.900	299,000
2024-01-02	47.700	49.000	47.500	48.000	48.000	202,000
2023-12-29	48.600	48.650	47.500	47.700	47.700	270,000
2023-12-28	49.050	49.800	48.050	48.050	48.050	354,000
2023-12-27	48.450	49.350	48.450	49.000	49.000	220,000
2023-12-26	48.100	49.600	48.100	48.600	48.600	149,000
2023-12-25	48.350	48.900	48.200	48.300	48.300	168,000
2023-12-22	48.000	48.850	48.000	48.300	48.300	210,000
2023-12-21	48.150	48.500	47.850	47.900	47.900	256,018
2023-12-20	48.900	48.950	48.300	48.600	48.600	192,010
2023-12-19	48.300	48.600	47.850	48.250	48.250	187,100
2023-12-18	48.850	49.250	48.300	48.300	48.300	235,000
2023-12-15	50.700	50.700	48.600	48.700	48.700	596,110
2023-12-14	50.800	51.400	50.400	50.600	50.600	423,000
2023-12-13	50.400	51.300	50.300	50.700	50.700	382,500
2023-12-12	52.100	52.100	50.000	50.300	50.300	754,046
2023-12-11	52.100	52.800	51.300	51.700	51.700	364,000
2023-12-08	53.200	53.300	51.500	51.500	51.500	627,002
2023-12-07	53.700	54.700	53.100	53.100	53.100	1,350,200
2023-12-06	52.100	53.600	52.100	52.600	52.600	496,406
2023-12-05	54.200	54.200	51.300	52.000	52.000	812,010
2023-12-04	52.800	54.200	52.500	53.000	53.000	1,364,490
2023-12-01	52.700	53.300	52.200	52.500	52.500	630,000
2023-11-30	52.600	52.800	51.500	52.100	52.100	439,020
2023-11-29	51.900	52.400	51.300	52.200	52.200	483,000
2023-11-28	51.300	51.900	50.800	51.600	51.600	646,060
2023-11-27	52.400	52.400	50.400	51.300	51.300	492,050
2023-11-24	53.000	55.300	50.400	51.800	51.800	2,704,000
2023-11-23	52.800	57.000	52.100	52.500	52.500	5,942,202
2023-11-22	52.200	52.700	51.300	52.100	52.100	1,127,025
2023-11-21	51.900	52.400	51.300	51.900	51.900	1,071,019
2023-11-20	51.700	52.000	50.800	51.800	51.800	892,025
2023-11-17	52.300	52.400	50.500	51.700	51.700	2,404,015
2023-11-16	49.600	53.200	49.000	51.600	51.600	8,875,103
2023-11-15	46.900	51.000	46.750	48.700	48.700	5,926,532
2023-11-14	48.000	49.300	46.350	46.600	46.600	2,953,000
2023-11-13	45.950	45.950	45.000	45.800	45.800	266,050
2023-11-10	45.950	47.100	45.250	45.300	45.300	453,000
2023-11-09	47.150	47.150	45.900	45.950	45.950	376,000
2023-11-08	46.650	47.750	45.950	46.650	46.650	588,000
2023-11-07	46.750	48.350	45.850	46.150	46.150	1,016,000
2023-11-06	47.250	47.300	45.100	46.200	46.200	982,068

← NewerPage 12 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.