AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.850	37.700	35.350	37.000	37.000	839,205
2026-07-22	36.850	36.850	35.850	36.400	36.400	1,269,020
2026-07-21	33.550	33.800	33.100	33.500	33.500	90,024
2026-07-20	34.100	34.900	32.100	33.000	33.000	189,109
2026-07-17	35.150	35.150	33.000	33.600	33.600	310,000
2026-07-16	35.650	35.650	35.100	35.300	35.300	40,012
2026-07-15	34.750	35.500	34.650	35.350	35.350	68,000
2026-07-14	35.650	35.750	33.900	34.600	34.600	167,000
2026-07-13	35.050	35.550	34.400	35.350	35.350	75,000
2026-07-10	34.900	34.900	34.900	34.900	34.900	0
2026-07-09	34.850	36.450	34.650	34.900	34.900	115,007
2026-07-08	35.050	35.050	34.000	34.650	34.650	90,025
2026-07-07	36.550	36.600	35.000	35.050	35.050	148,018
2026-07-06	36.000	37.350	36.000	36.350	36.350	249,004
2026-07-03	35.450	36.250	35.450	35.650	35.650	192,320
2026-07-02	34.000	36.550	33.950	35.450	35.450	254,000
2026-07-01	34.500	34.500	34.000	34.100	34.100	50,000
2026-06-30	34.050	34.300	33.600	34.000	34.000	77,001
2026-06-29	34.600	34.600	33.600	33.600	33.600	72,000
2026-06-26	34.400	34.600	33.300	33.500	33.500	249,000
2026-06-25	35.200	35.600	35.000	35.400	34.400	133,500
2026-06-24	35.000	35.400	34.800	35.100	34.109	158,000
2026-06-23	36.000	36.000	34.900	35.000	34.011	141,200
2026-06-22	35.550	36.000	35.550	35.850	34.837	87,000
2026-06-18	35.450	35.750	35.050	35.450	35.450	171,088
2026-06-17	35.050	35.700	35.000	35.400	35.400	137,000
2026-06-16	36.350	36.550	34.400	35.000	35.000	506,000
2026-06-15	36.000	36.350	35.500	35.700	35.700	316,010
2026-06-12	35.600	36.800	35.600	35.800	35.800	210,017
2026-06-11	34.500	35.800	33.900	35.000	35.000	267,000
2026-06-10	36.400	37.100	34.750	34.800	34.800	493,000
2026-06-09	36.700	37.200	36.200	36.400	36.400	338,000
2026-06-08	36.800	37.700	36.750	36.750	36.750	803,000
2026-06-05	40.500	41.600	40.000	40.800	40.800	257,000
2026-06-04	41.700	41.700	41.000	41.600	41.600	209,001
2026-06-03	42.300	42.300	40.750	41.700	41.700	406,000
2026-06-02	41.600	42.900	40.500	41.700	41.700	885,000
2026-06-01	39.000	41.950	39.000	41.600	41.600	692,000
2026-05-29	38.450	39.000	38.050	38.200	38.200	209,030
2026-05-28	39.300	39.900	37.800	38.250	38.250	271,000
2026-05-27	38.900	39.550	37.100	39.300	39.300	336,104
2026-05-26	39.150	39.900	38.500	38.850	38.850	249,000
2026-05-25	39.700	39.700	38.750	38.950	38.950	283,000
2026-05-22	37.000	38.700	37.000	38.500	38.500	307,000
2026-05-21	36.800	37.750	36.800	36.950	36.950	133,000
2026-05-20	36.900	37.100	36.350	36.550	36.550	101,001
2026-05-19	37.100	37.800	36.600	36.700	36.700	151,000
2026-05-18	37.300	37.300	36.350	36.800	36.800	370,012
2026-05-15	38.600	39.200	37.300	37.750	37.750	227,015
2026-05-14	38.600	39.100	38.250	38.300	38.300	187,024
2026-05-13	38.500	38.850	38.050	38.350	38.350	153,012
2026-05-12	40.900	41.000	38.400	38.900	38.900	652,163
2026-05-11	39.850	41.800	39.700	40.400	40.400	348,008
2026-05-08	40.000	41.150	39.200	39.500	39.500	279,500
2026-05-07	39.650	40.350	39.500	39.600	39.600	219,035
2026-05-06	42.800	42.800	39.500	40.200	40.200	835,073
2026-05-05	44.200	44.250	41.250	42.700	42.700	1,633,022
2026-05-04	43.000	43.100	42.550	43.100	43.100	866,000
2026-04-30	40.100	41.150	38.950	39.200	39.200	529,010
2026-04-29	37.400	40.300	37.100	39.050	39.050	346,000

← NewerPage 2 of 5 · 244 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.