AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	48.750	49.450	47.550	47.850	47.850	725,131
2023-11-02	47.200	48.900	47.000	48.700	48.700	1,280,000
2023-11-01	46.850	48.800	46.100	47.000	47.000	3,238,000
2023-10-31	52.000	52.000	46.800	46.900	46.900	3,551,072
2023-10-30	51.800	54.700	51.200	52.000	52.000	8,068,793
2023-10-27	46.000	49.800	46.000	49.800	49.800	1,944,000
2023-10-26	47.750	47.750	45.300	45.300	45.300	561,207
2023-10-25	48.200	48.600	47.500	47.800	47.800	529,198
2023-10-24	46.550	48.250	46.550	48.050	48.050	706,505
2023-10-23	46.700	47.700	45.700	46.800	46.800	490,030
2023-10-20	46.900	46.950	46.000	46.850	46.850	382,000
2023-10-19	46.300	47.000	44.750	47.000	47.000	687,000
2023-10-18	46.500	47.350	45.800	46.300	46.300	444,000
2023-10-17	46.850	47.750	46.150	46.400	46.400	652,100
2023-10-16	47.400	49.250	46.100	46.100	46.100	1,226,248
2023-10-13	47.000	47.850	45.700	47.350	47.350	860,060
2023-10-12	47.200	48.300	46.800	47.300	47.300	974,287
2023-10-11	48.650	49.400	46.650	47.200	47.200	1,608,335
2023-10-06	51.900	51.900	48.700	49.400	49.400	3,315,500
2023-10-05	53.500	54.500	52.200	53.600	53.600	11,095,385
2023-10-04	47.600	53.100	47.450	53.100	53.100	7,136,190
2023-10-03	48.050	50.600	46.650	48.350	48.350	5,727,369
2023-10-02	43.800	48.050	43.800	48.050	48.050	2,969,233
2023-09-28	43.900	45.050	43.200	43.700	43.700	1,753,790
2023-09-27	41.650	43.500	41.400	43.400	43.400	706,070
2023-09-26	42.000	42.000	41.100	41.250	41.250	87,000
2023-09-25	42.250	42.250	41.850	42.000	42.000	77,000
2023-09-22	41.750	42.150	41.350	41.850	41.850	155,000
2023-09-21	41.500	42.450	41.500	41.900	41.900	289,000
2023-09-20	41.000	43.000	40.950	42.150	42.150	602,100
2023-09-19	42.750	42.850	41.550	41.550	41.550	514,000
2023-09-18	42.850	44.000	42.500	43.000	43.000	1,537,422
2023-09-15	42.000	43.000	40.650	42.750	42.750	689,065
2023-09-14	41.400	41.700	40.900	41.250	41.250	203,282
2023-09-13	42.150	42.400	41.300	41.650	41.650	401,201
2023-09-12	41.200	42.350	40.900	42.000	42.000	581,002
2023-09-11	40.850	41.200	40.750	40.750	40.750	126,000
2023-09-08	41.200	41.450	40.600	40.950	40.950	193,150
2023-09-07	40.550	41.800	40.550	41.050	41.050	221,205
2023-09-06	40.500	41.250	40.200	40.650	40.650	523,610
2023-09-05	39.800	40.150	39.650	39.850	39.850	48,009
2023-09-04	39.850	40.100	39.700	39.800	39.800	116,000
2023-09-01	39.150	40.200	39.150	39.700	39.700	134,006
2023-08-31	39.450	39.850	38.750	39.550	39.550	220,042
2023-08-30	38.600	38.950	38.600	38.950	38.950	68,000
2023-08-29	38.200	38.600	38.150	38.550	38.550	27,000
2023-08-28	38.600	39.850	38.200	38.200	38.200	99,000
2023-08-25	37.600	38.250	37.500	38.100	38.100	88,000
2023-08-24	38.700	38.700	38.000	38.100	38.100	142,000
2023-08-23	38.800	39.100	38.300	38.300	38.300	150,000
2023-08-22	39.000	39.300	38.650	39.000	39.000	120,000
2023-08-21	38.600	39.800	38.600	38.850	38.850	226,000
2023-08-18	38.600	39.150	38.200	38.550	38.550	128,000
2023-08-17	37.750	38.300	37.600	38.100	38.100	75,040
2023-08-16	38.500	38.500	37.500	37.750	37.750	129,000
2023-08-15	38.800	38.800	38.000	38.150	38.150	82,200
2023-08-14	38.200	38.450	37.600	37.800	37.800	125,000
2023-08-11	39.600	39.600	37.900	38.200	38.200	169,000
2023-08-10	39.900	39.900	38.500	38.650	38.650	188,055
2023-08-09	40.550	40.550	39.700	39.900	39.900	256,036

← NewerPage 13 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.