AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.450	39.600	39.000	39.400	39.400	130,078
2026-01-19	40.050	40.400	39.450	39.450	39.450	290,069
2026-01-16	41.600	41.600	40.400	40.400	40.400	131,020
2026-01-15	41.500	41.700	40.600	40.800	40.800	175,018
2026-01-14	41.000	41.500	39.900	40.550	40.550	254,000
2026-01-13	44.400	44.400	40.800	40.850	40.850	1,043,298
2026-01-12	39.850	41.800	39.150	40.400	40.400	390,000
2026-01-09	39.050	39.800	37.550	39.800	39.800	331,005
2026-01-08	41.500	42.500	39.000	39.500	39.500	1,428,204
2026-01-07	38.700	38.700	38.700	38.700	38.700	263,000
2026-01-06	35.000	35.200	34.950	35.200	35.200	198,005
2026-01-05	33.650	33.650	32.000	32.000	32.000	153,164
2026-01-02	33.800	34.000	33.150	33.150	33.150	163,300
2025-12-31	34.300	35.050	33.650	34.050	34.050	241,000
2025-12-30	34.000	34.550	33.100	34.100	34.100	396,000
2025-12-29	32.100	35.250	32.100	34.900	34.900	1,443,332
2025-12-26	29.650	32.100	29.650	32.100	32.100	790,000
2025-12-24	29.600	30.000	28.750	29.200	29.200	66,000
2025-12-23	29.400	29.400	29.000	29.000	29.000	15,000
2025-12-22	29.100	29.200	28.800	29.000	29.000	29,000
2025-12-19	28.950	28.950	28.800	28.800	28.800	14,000
2025-12-18	29.100	29.100	28.900	28.950	28.950	13,000
2025-12-17	29.200	29.200	29.100	29.100	29.100	10,000
2025-12-16	29.150	29.300	28.850	29.150	29.150	23,000
2025-12-15	29.000	29.550	28.900	29.100	29.100	16,000
2025-12-12	28.200	28.950	28.200	28.950	28.950	22,000
2025-12-11	28.900	28.900	28.400	28.500	28.500	86,000
2025-12-10	29.200	29.200	28.950	29.100	29.100	17,000
2025-12-09	29.450	29.450	29.400	29.400	29.400	13,000
2025-12-08	29.700	29.800	29.050	29.450	29.450	41,000
2025-12-05	29.300	29.700	29.200	29.500	29.500	94,000
2025-12-04	29.600	30.500	29.550	29.550	29.550	40,000
2025-12-03	29.700	29.800	29.650	29.700	29.700	39,000
2025-12-02	29.850	30.400	29.700	29.700	29.700	26,000
2025-12-01	29.950	30.000	29.250	29.650	29.650	29,000
2025-11-28	29.500	30.150	29.500	29.900	29.900	54,000
2025-11-27	29.250	29.800	29.250	29.500	29.500	62,000
2025-11-26	28.300	29.200	28.300	29.100	29.100	93,000
2025-11-25	27.950	27.950	27.700	27.900	27.900	38,000
2025-11-24	27.600	27.900	27.250	27.750	27.750	16,000
2025-11-21	27.000	27.800	27.000	27.500	27.500	38,000
2025-11-20	27.300	27.600	27.300	27.400	27.400	54,000
2025-11-19	28.000	28.000	27.000	27.050	27.050	34,000
2025-11-18	28.700	28.700	27.500	27.500	27.500	74,000
2025-11-17	29.050	29.050	28.100	28.150	28.150	78,010
2025-11-14	29.400	30.000	28.800	29.050	29.050	62,000
2025-11-13	29.150	29.400	28.900	29.400	29.400	53,000
2025-11-12	29.200	29.350	28.900	29.150	29.150	34,000
2025-11-11	29.200	29.250	29.200	29.200	29.200	21,000
2025-11-10	28.700	29.450	28.700	29.200	29.200	29,000
2025-11-07	28.550	28.700	28.550	28.600	28.600	16,000
2025-11-06	28.800	28.900	28.650	28.900	28.900	22,000
2025-11-05	28.650	29.000	28.650	28.800	28.800	16,000
2025-11-04	29.400	29.400	28.600	28.650	28.650	67,000
2025-11-03	29.200	29.500	29.200	29.250	29.250	73,000
2025-10-31	29.550	29.650	29.500	29.550	29.550	36,000
2025-10-30	30.000	30.000	29.750	29.950	29.950	17,000
2025-10-29	30.000	30.100	29.950	30.000	30.000	34,000
2025-10-28	29.950	30.000	29.700	29.750	29.750	21,000
2025-10-27	30.100	30.100	29.600	29.950	29.950	40,000

← NewerPage 4 of 21 · 1,220 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.