AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	36.850	37.400	36.750	37.350	37.350	47,010
2026-04-27	37.500	37.500	36.700	36.850	36.850	98,010
2026-04-24	38.100	38.600	37.650	37.700	37.700	92,018
2026-04-23	39.600	40.200	37.350	37.750	37.750	280,008
2026-04-22	39.250	39.450	39.000	39.200	39.200	121,910
2026-04-21	39.500	39.500	38.850	39.250	39.250	159,010
2026-04-20	39.350	40.000	39.000	39.400	39.400	185,010
2026-04-17	39.500	40.300	39.200	39.350	39.350	153,012
2026-04-16	40.500	40.500	38.700	39.300	39.300	108,000
2026-04-15	38.700	40.000	38.700	39.050	39.050	178,300
2026-04-14	41.600	41.600	38.600	38.600	38.600	383,019
2026-04-13	38.000	40.600	38.000	40.100	40.100	680,000
2026-04-10	39.500	39.500	37.200	38.450	38.450	443,115
2026-04-09	36.000	39.350	35.650	38.900	38.900	1,126,005
2026-04-08	39.200	39.200	35.600	35.800	35.800	708,110
2026-04-07	35.950	35.950	35.950	35.950	35.950	168,182
2026-04-02	33.100	33.100	32.450	32.700	32.700	43,000
2026-04-01	32.200	33.100	32.200	32.700	32.700	64,000
2026-03-31	32.550	33.150	31.900	32.050	32.050	104,000
2026-03-30	33.850	33.850	32.600	32.600	32.600	103,000
2026-03-27	33.000	34.200	32.500	34.200	34.200	73,000
2026-03-26	33.650	33.700	33.100	33.250	33.250	49,000
2026-03-25	34.350	34.350	33.400	33.650	33.650	44,008
2026-03-24	34.700	35.000	33.000	33.500	33.500	80,009
2026-03-23	34.100	34.300	32.850	34.200	34.200	68,017
2026-03-20	35.850	35.850	34.000	34.450	34.450	71,014
2026-03-19	35.200	35.850	35.100	35.300	35.300	126,000
2026-03-18	34.650	35.800	34.350	35.500	35.500	233,018
2026-03-17	34.000	34.650	34.000	34.350	34.350	65,002
2026-03-16	34.750	34.750	33.500	33.700	33.700	53,071
2026-03-13	33.350	34.550	33.350	34.400	34.400	49,650
2026-03-12	34.300	34.500	33.850	34.000	34.000	60,909
2026-03-11	34.000	34.950	34.000	34.700	34.700	114,245
2026-03-10	33.500	33.600	33.000	33.500	33.500	44,917
2026-03-09	32.350	33.100	31.800	32.650	32.650	103,645
2026-03-06	34.500	34.950	33.700	34.200	34.200	141,012
2026-03-05	33.050	34.150	33.000	33.450	33.450	116,011
2026-03-04	32.200	32.650	32.000	32.200	32.200	173,001
2026-03-03	33.500	34.000	33.000	33.300	33.300	118,030
2026-03-02	34.350	34.350	33.500	33.700	33.700	105,400
2026-02-26	34.500	34.950	33.950	34.350	34.350	167,018
2026-02-25	34.350	34.350	33.450	33.900	33.900	101,015
2026-02-24	33.450	33.900	33.200	33.450	33.450	77,000
2026-02-23	32.750	33.900	32.300	33.450	33.450	127,124
2026-02-11	31.350	33.300	31.350	32.750	32.750	195,010
2026-02-10	33.600	33.800	33.150	33.350	33.350	47,010
2026-02-09	33.800	34.100	33.050	33.350	33.350	151,025
2026-02-06	35.750	35.750	33.500	33.600	33.600	655,092
2026-02-05	37.400	37.950	36.850	37.200	37.200	110,013
2026-02-04	36.000	37.100	35.200	37.100	37.100	135,010
2026-02-03	37.000	37.000	35.000	35.150	35.150	50,001
2026-02-02	35.350	36.000	35.050	35.050	35.050	97,158
2026-01-30	36.600	36.600	35.900	36.300	36.300	66,000
2026-01-29	39.000	39.000	36.750	36.800	36.800	214,032
2026-01-28	40.250	40.250	39.000	39.000	39.000	127,010
2026-01-27	38.650	39.400	38.400	39.400	39.400	159,226
2026-01-26	38.200	39.100	38.200	38.600	38.600	94,000
2026-01-23	39.300	39.300	37.600	38.200	38.200	140,000
2026-01-22	38.800	38.950	38.150	38.500	38.500	135,015
2026-01-21	39.400	39.400	37.900	38.850	38.850	195,000

← NewerPage 3 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.