AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	41.100	41.400	40.600	40.700	40.700	649,000
2023-08-07	37.900	41.400	37.600	41.250	41.250	722,040
2023-08-04	37.800	38.300	37.300	38.000	38.000	197,050
2023-08-02	37.050	37.400	36.650	36.950	36.950	94,000
2023-08-01	37.250	37.650	36.300	36.750	36.750	177,305
2023-07-31	38.500	38.550	37.000	37.250	37.250	255,327
2023-07-28	38.100	38.400	38.050	38.100	38.100	44,000
2023-07-27	38.050	38.900	38.050	38.200	38.200	82,000
2023-07-26	38.050	38.300	38.050	38.200	38.200	50,000
2023-07-25	38.000	38.100	37.750	37.800	37.800	102,876
2023-07-24	38.500	39.000	37.800	38.000	38.000	84,000
2023-07-21	38.700	39.100	38.300	38.650	38.650	132,000
2023-07-20	38.900	39.400	38.900	39.150	39.150	62,014
2023-07-19	40.900	40.900	38.900	38.900	38.900	103,001
2023-07-18	39.500	40.700	39.500	39.650	39.650	169,000
2023-07-17	38.750	39.600	38.750	39.400	39.400	73,000
2023-07-14	38.550	38.850	38.500	38.750	38.750	87,052
2023-07-13	39.000	39.000	38.500	38.550	38.550	96,000
2023-07-12	39.400	39.600	38.500	38.750	38.750	141,000
2023-07-11	39.900	39.900	39.650	39.700	39.700	59,000
2023-07-10	40.900	40.900	39.800	39.850	39.850	45,000
2023-07-07	39.800	40.400	39.750	40.050	40.050	89,000
2023-07-06	40.600	40.600	39.650	39.750	39.750	46,000
2023-07-05	40.550	40.550	40.000	40.000	40.000	43,000
2023-07-04	40.500	40.500	40.350	40.400	40.400	69,004
2023-07-03	40.150	41.400	40.150	40.400	40.400	46,000
2023-06-30	40.000	40.200	40.000	40.050	40.050	59,000
2023-06-29	40.100	40.200	39.900	40.200	40.200	29,050
2023-06-28	39.900	40.400	39.900	40.200	40.200	69,010
2023-06-27	40.850	40.850	39.500	39.800	39.800	128,001
2023-06-26	41.950	41.950	41.250	41.250	39.820	129,000
2023-06-21	42.100	42.100	41.850	41.950	40.496	97,013
2023-06-20	42.050	42.150	42.050	42.100	40.641	54,000
2023-06-19	42.100	42.200	42.000	42.050	40.592	36,000
2023-06-16	42.450	42.850	42.000	42.200	40.737	94,000
2023-06-15	42.100	42.300	41.950	42.300	40.834	95,000
2023-06-14	42.300	42.300	41.900	42.100	40.641	26,000
2023-06-13	42.200	42.200	41.950	42.000	40.544	63,000
2023-06-12	42.300	42.300	42.000	42.150	40.689	58,000
2023-06-09	42.200	42.600	42.200	42.350	40.882	50,010
2023-06-08	42.500	42.600	42.100	42.250	40.785	59,042
2023-06-07	42.700	42.700	42.050	42.050	40.592	48,000
2023-06-06	42.650	42.650	41.950	41.950	40.496	87,000
2023-06-05	42.500	42.800	42.500	42.600	41.123	58,250
2023-06-02	42.500	42.700	42.300	42.450	40.978	90,000
2023-06-01	42.150	42.600	42.050	42.500	41.027	49,000
2023-05-31	42.000	42.600	42.000	42.100	40.641	49,000
2023-05-30	41.950	42.200	41.850	42.050	40.592	48,000
2023-05-29	42.000	42.300	42.000	42.200	40.737	48,000
2023-05-26	42.250	42.350	41.600	41.700	40.254	130,000
2023-05-25	42.600	42.600	41.950	42.100	40.641	31,000
2023-05-24	42.500	42.550	41.900	42.250	40.785	49,000
2023-05-23	41.600	42.400	41.600	42.200	40.737	29,000
2023-05-22	41.400	42.550	41.250	42.100	40.641	99,000
2023-05-19	42.000	42.000	41.400	41.400	39.965	43,222
2023-05-18	41.950	41.950	41.600	41.750	40.303	45,000
2023-05-17	41.600	42.850	41.600	41.900	40.448	78,024
2023-05-16	41.200	42.250	41.100	41.600	40.158	34,100
2023-05-15	41.200	41.800	41.200	41.800	40.351	32,000
2023-05-12	42.900	42.900	41.300	41.650	40.206	85,000

← NewerPage 14 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.