AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	46.450	46.450	45.300	45.700	44.116	312,029
2023-02-08	47.150	47.150	46.100	46.450	44.840	197,032
2023-02-07	47.100	47.550	46.550	46.600	44.985	201,038
2023-02-06	47.400	48.200	47.100	47.400	45.757	235,000
2023-02-03	46.650	47.700	46.200	47.550	45.902	191,080
2023-02-02	46.600	47.400	46.500	47.000	45.371	158,132
2023-02-01	46.500	46.550	46.100	46.450	44.840	101,044
2023-01-31	45.600	46.600	45.600	46.300	44.695	181,000
2023-01-30	45.100	45.600	44.900	45.500	43.923	175,022
2023-01-17	45.700	45.850	44.850	45.000	43.440	108,011
2023-01-16	45.050	45.250	44.800	45.050	43.488	101,100
2023-01-13	45.700	45.700	45.050	45.050	43.488	115,000
2023-01-12	46.700	47.300	45.500	45.700	44.116	175,370
2023-01-11	47.150	47.400	46.700	46.700	45.081	189,000
2023-01-10	47.150	47.500	46.250	46.450	44.840	285,064
2023-01-09	47.550	47.850	47.050	47.150	45.516	253,150
2023-01-06	48.450	48.450	47.550	47.650	45.998	519,000
2023-01-05	46.350	48.750	46.350	48.550	46.867	872,217
2023-01-04	46.100	46.500	45.700	46.050	44.454	156,085
2023-01-03	46.300	46.600	45.300	46.150	44.550	129,000
2022-12-30	48.150	48.300	46.300	46.300	44.695	335,900
2022-12-29	45.650	48.600	45.650	47.350	45.709	833,115
2022-12-28	47.100	47.100	46.100	46.100	44.502	188,030
2022-12-27	48.400	48.400	47.100	47.300	45.660	426,735
2022-12-26	48.550	49.900	48.300	48.400	46.722	1,535,150
2022-12-23	44.350	48.350	43.600	47.800	46.143	729,517
2022-12-22	45.050	45.400	44.800	44.850	43.295	137,190
2022-12-21	45.150	45.250	44.500	44.600	43.054	121,210
2022-12-20	46.350	47.200	44.600	44.600	43.054	455,500
2022-12-19	47.200	47.200	45.800	46.400	44.792	333,090
2022-12-16	46.600	47.800	46.300	46.600	44.985	671,500
2022-12-15	49.800	50.200	47.200	47.300	45.660	2,684,797
2022-12-14	47.700	50.600	47.700	50.600	48.846	4,928,656
2022-12-13	43.200	46.200	42.850	46.000	44.405	816,308
2022-12-12	43.100	43.100	42.550	43.050	41.558	24,000
2022-12-09	43.650	44.000	43.100	43.100	41.606	100,000
2022-12-08	43.100	43.500	42.150	43.500	41.992	172,454
2022-12-07	43.200	44.000	42.600	42.900	41.413	188,000
2022-12-06	44.700	44.700	43.300	43.300	41.799	139,035
2022-12-05	46.000	46.000	44.600	44.900	43.344	151,033
2022-12-02	44.900	45.800	44.850	45.300	43.730	238,164
2022-12-01	44.200	45.200	43.800	44.850	43.295	314,099
2022-11-30	43.000	43.750	43.000	43.750	42.233	105,000
2022-11-29	43.600	43.600	42.300	42.900	41.413	243,140
2022-11-28	44.650	45.200	43.600	43.700	42.185	281,000
2022-11-25	43.900	46.500	43.300	44.900	43.344	885,200
2022-11-24	45.500	45.500	43.500	44.100	42.571	395,150
2022-11-23	43.950	46.400	43.600	45.100	43.537	1,336,022
2022-11-22	41.350	43.300	41.200	43.300	41.799	453,456
2022-11-21	41.550	41.900	41.500	41.600	40.158	70,073
2022-11-18	41.400	42.150	41.400	41.550	40.110	197,000
2022-11-17	41.350	41.700	41.000	41.300	39.868	98,030
2022-11-16	41.600	41.800	40.850	41.050	39.627	168,111
2022-11-15	41.800	41.900	41.200	41.500	40.061	88,150
2022-11-14	41.550	42.400	41.050	41.450	40.013	205,100
2022-11-11	41.150	43.650	40.850	40.900	39.482	437,000
2022-11-10	41.150	41.150	40.600	40.750	39.337	62,032
2022-11-09	42.200	42.200	40.900	41.100	39.675	101,025
2022-11-08	40.700	42.300	40.700	41.300	39.868	170,000
2022-11-07	41.450	41.500	40.700	40.700	39.289	147,038

← NewerPage 16 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.