AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.100	30.100	29.600	29.950	29.950	40,000
2025-10-23	30.400	30.400	30.100	30.150	30.150	16,000
2025-10-22	30.200	30.400	30.050	30.400	30.400	49,000
2025-10-21	30.100	30.100	29.900	29.900	29.900	37,000
2025-10-20	29.900	29.950	29.450	29.900	29.900	38,200
2025-10-17	29.500	29.900	29.500	29.900	29.900	21,000
2025-10-16	29.550	30.100	29.550	29.950	29.950	84,000
2025-10-15	29.300	30.100	29.300	30.000	30.000	46,000
2025-10-14	29.950	30.150	29.300	29.300	29.300	76,000
2025-10-13	30.550	30.550	29.500	29.950	29.950	59,000
2025-10-09	30.700	30.800	30.350	30.550	30.550	56,000
2025-10-08	31.200	31.200	30.650	30.850	30.850	33,000
2025-10-07	30.700	31.600	30.500	31.200	31.200	56,200
2025-10-03	31.500	31.500	31.100	31.100	31.100	21,000
2025-10-02	31.700	31.850	31.450	31.850	31.850	24,044
2025-10-01	31.700	32.000	31.650	31.850	31.850	36,000
2025-09-30	31.800	32.000	31.700	31.800	31.800	21,101
2025-09-29	31.900	31.900	31.900	31.900	31.900	0
2025-09-26	32.000	32.000	31.750	31.900	31.900	22,272
2025-09-25	32.400	32.500	32.200	32.200	32.200	15,010
2025-09-24	32.100	32.200	31.900	31.950	31.950	45,000
2025-09-23	32.200	32.250	31.950	31.950	31.950	38,000
2025-09-22	32.300	32.600	32.150	32.150	32.150	24,000
2025-09-19	33.000	33.000	32.200	32.500	32.500	20,000
2025-09-18	32.500	33.100	32.350	32.550	32.550	41,000
2025-09-17	31.800	33.000	31.750	32.100	32.100	54,000
2025-09-16	32.100	32.200	32.000	32.100	32.100	24,000
2025-09-15	32.000	32.400	31.950	32.000	32.000	36,000
2025-09-12	32.400	32.800	32.300	32.400	32.400	56,000
2025-09-11	33.350	33.350	31.800	32.200	32.200	87,000
2025-09-10	33.200	33.900	33.150	33.350	33.350	54,000
2025-09-09	33.200	33.450	33.150	33.350	33.350	29,034
2025-09-08	33.000	33.500	33.000	33.200	33.200	57,000
2025-09-05	33.800	33.800	33.500	33.500	33.500	24,197
2025-09-04	33.800	34.000	33.800	33.900	33.900	23,100
2025-09-03	32.700	34.050	32.700	33.950	33.950	18,000
2025-09-02	33.800	33.800	33.450	33.600	33.600	41,000
2025-09-01	34.100	34.500	33.850	33.850	33.850	42,000
2025-08-29	33.900	34.150	33.700	33.850	33.850	22,041
2025-08-28	34.000	34.400	33.850	33.850	33.850	55,000
2025-08-27	33.900	34.550	33.700	33.900	33.900	76,000
2025-08-26	33.600	34.500	33.600	33.900	33.900	78,020
2025-08-25	33.650	34.450	33.500	33.500	33.500	56,000
2025-08-22	33.300	33.300	32.850	32.850	32.850	35,001
2025-08-21	33.150	33.500	32.750	33.300	33.300	56,037
2025-08-20	34.000	34.000	33.200	33.450	33.450	30,000
2025-08-19	34.200	34.200	33.750	34.000	34.000	32,200
2025-08-18	34.100	34.700	34.100	34.400	34.400	58,020
2025-08-15	34.550	34.550	33.750	33.900	33.900	53,000
2025-08-14	33.600	34.550	33.600	33.750	33.750	44,000
2025-08-13	34.000	34.700	33.950	33.950	33.950	38,000
2025-08-12	34.250	34.300	33.950	33.950	33.950	30,312
2025-08-11	33.700	34.450	33.700	34.400	34.400	34,000
2025-08-08	34.550	34.900	34.050	34.050	34.050	65,000
2025-08-07	34.850	34.850	34.550	34.600	34.600	28,000
2025-08-06	35.100	35.800	34.850	34.850	34.850	232,105
2025-08-05	34.150	34.700	34.150	34.650	34.650	75,163
2025-08-04	33.200	34.250	33.200	34.150	34.150	48,008
2025-08-01	33.300	34.100	33.300	33.600	33.600	16,018
2025-07-31	33.700	33.700	33.550	33.550	33.550	17,000

← NewerPage 5 of 21 · 1,221 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.