AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	42.900	42.900	41.300	41.650	40.206	85,000
2023-05-11	43.100	43.100	41.400	41.450	40.013	115,000
2023-05-10	42.900	43.300	42.900	43.200	41.702	44,000
2023-05-09	43.400	43.550	42.800	42.950	41.461	58,000
2023-05-08	43.550	43.600	43.300	43.400	41.896	46,000
2023-05-05	43.600	43.600	43.200	43.400	41.896	51,000
2023-05-04	43.500	44.050	43.300	43.550	42.040	133,000
2023-05-03	43.800	44.400	43.500	43.650	42.137	300,010
2023-05-02	43.550	46.400	43.550	45.100	43.537	512,000
2023-04-28	43.200	43.600	43.100	43.250	41.751	60,000
2023-04-27	42.600	43.350	42.600	42.850	41.365	61,000
2023-04-26	43.050	43.400	42.700	43.200	41.702	70,000
2023-04-25	44.500	44.600	43.500	43.500	41.992	112,019
2023-04-24	44.600	45.400	44.500	44.600	43.054	76,000
2023-04-21	45.050	45.400	44.150	44.600	43.054	93,000
2023-04-20	45.200	45.300	44.950	44.950	43.392	82,000
2023-04-19	46.300	46.300	45.400	45.450	43.874	82,000
2023-04-18	46.300	46.950	46.300	46.300	44.695	126,000
2023-04-17	46.000	46.550	45.850	46.250	44.647	105,021
2023-04-14	46.650	46.750	45.850	46.000	44.405	178,033
2023-04-13	47.200	47.300	46.650	46.650	45.033	1,009,010
2023-04-12	44.850	47.100	44.400	46.650	45.033	540,159
2023-04-11	44.300	44.850	44.300	44.600	43.054	43,000
2023-04-10	44.100	44.700	43.900	44.500	42.957	60,000
2023-04-07	44.200	44.400	43.850	44.100	42.571	50,000
2023-04-06	44.050	44.050	43.650	43.850	42.330	48,000
2023-03-31	43.900	44.150	43.650	44.000	42.475	61,000
2023-03-30	43.900	44.000	43.650	43.850	42.330	45,000
2023-03-29	44.850	44.850	43.600	43.650	42.137	171,000
2023-03-28	45.350	45.400	44.100	44.100	42.571	203,000
2023-03-27	45.500	45.500	45.100	45.200	43.633	120,045
2023-03-24	45.400	46.100	45.400	45.850	44.261	92,000
2023-03-23	45.550	46.000	45.550	45.850	44.261	141,044
2023-03-22	45.400	45.600	45.100	45.300	43.730	91,000
2023-03-21	45.250	45.600	45.000	45.250	43.681	133,000
2023-03-20	45.000	45.250	44.750	44.850	43.295	139,222
2023-03-17	45.450	45.650	44.800	45.300	43.730	135,000
2023-03-16	46.200	46.200	44.850	45.000	43.440	159,000
2023-03-15	46.600	47.000	46.000	46.200	44.598	97,050
2023-03-14	46.350	46.800	46.200	46.450	44.840	77,186
2023-03-13	46.150	47.250	46.000	46.500	44.888	189,000
2023-03-10	47.550	47.900	46.900	47.100	45.467	316,000
2023-03-09	48.100	48.600	47.750	48.000	46.336	377,814
2023-03-08	47.550	48.500	47.550	48.100	46.433	1,133,000
2023-03-07	47.600	47.700	47.000	47.500	45.853	389,000
2023-03-06	45.400	47.700	45.400	47.450	45.805	690,053
2023-03-03	44.950	45.500	44.950	45.250	43.681	110,158
2023-03-02	44.900	45.200	44.900	45.100	43.537	77,000
2023-03-01	44.950	45.150	44.400	44.900	43.344	70,000
2023-02-24	45.200	45.200	44.700	44.950	43.392	125,281
2023-02-23	45.650	45.650	44.800	45.200	43.633	69,000
2023-02-22	45.700	45.750	44.750	45.000	43.440	129,072
2023-02-21	45.750	46.150	45.750	45.800	44.212	149,033
2023-02-20	45.150	45.900	45.150	45.750	44.164	108,033
2023-02-17	45.050	45.450	45.050	45.300	43.730	52,350
2023-02-16	44.850	45.400	44.850	45.250	43.681	85,000
2023-02-15	45.200	45.550	44.600	44.800	43.247	89,192
2023-02-14	44.950	45.250	44.950	45.100	43.537	83,000
2023-02-13	45.100	45.100	44.750	44.800	43.247	61,000
2023-02-10	46.000	46.000	44.700	44.800	43.247	244,120

← NewerPage 15 of 21 · 1,222 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.