AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	33.700	33.900	33.500	33.700	33.700	24,000
2025-07-29	34.050	34.050	33.350	33.650	33.650	22,010
2025-07-28	33.850	34.100	33.750	33.850	33.850	49,010
2025-07-25	33.800	33.850	33.700	33.850	33.850	15,008
2025-07-24	34.400	34.600	33.700	34.100	34.100	66,014
2025-07-23	33.800	34.800	33.800	34.050	34.050	112,000
2025-07-22	33.650	33.650	32.850	33.100	33.100	34,000
2025-07-21	33.700	33.750	32.850	33.450	33.450	71,100
2025-07-18	32.800	35.000	32.800	33.700	33.700	473,000
2025-07-17	31.900	32.350	31.900	32.150	32.150	40,000
2025-07-16	31.500	32.400	31.500	32.000	32.000	39,000
2025-07-15	31.500	31.750	31.500	31.650	31.650	36,012
2025-07-14	31.500	31.600	31.400	31.450	31.450	19,008
2025-07-11	31.750	31.900	31.550	31.800	31.800	21,000
2025-07-10	31.750	31.750	31.600	31.600	31.600	14,015
2025-07-09	32.050	32.100	32.000	32.000	32.000	13,227
2025-07-08	31.650	32.250	31.650	32.000	32.000	8,000
2025-07-07	32.700	32.850	32.400	32.400	32.400	19,000
2025-07-04	33.600	33.600	32.900	33.100	33.100	19,000
2025-07-03	32.200	33.600	32.200	33.600	33.600	24,010
2025-07-02	33.200	33.350	33.150	33.150	33.150	5,043
2025-07-01	33.050	33.400	33.050	33.350	33.350	12,000
2025-06-30	33.100	33.400	32.850	32.900	32.900	9,012
2025-06-27	33.200	33.400	32.750	33.100	33.100	71,018
2025-06-26	33.900	34.200	33.900	33.900	32.200	60,200
2025-06-25	33.900	33.900	33.500	33.700	32.010	44,050
2025-06-24	32.900	33.650	32.900	33.650	31.963	47,000
2025-06-23	32.950	33.050	32.600	32.700	31.060	32,000
2025-06-20	33.200	33.200	32.800	32.950	32.950	38,008
2025-06-19	33.150	33.350	33.050	33.100	33.100	42,010
2025-06-18	33.400	33.500	33.150	33.400	33.400	19,000
2025-06-17	33.500	33.500	33.400	33.400	33.400	15,000
2025-06-16	33.350	33.900	33.000	33.500	33.500	17,015
2025-06-13	33.700	33.700	33.100	33.350	33.350	24,008
2025-06-12	33.100	33.500	33.100	33.500	33.500	46,000
2025-06-11	33.350	33.350	32.900	33.200	33.200	29,000
2025-06-10	32.850	33.800	32.850	33.000	33.000	37,000
2025-06-09	33.350	33.700	32.850	32.850	32.850	38,060
2025-06-06	34.000	34.000	33.300	33.300	33.300	11,001
2025-06-05	33.200	33.700	33.200	33.400	33.400	28,000
2025-06-04	33.050	34.250	33.050	33.200	33.200	32,000
2025-06-03	33.050	33.050	32.900	32.950	32.950	28,000
2025-06-02	33.000	33.350	33.000	33.050	33.050	24,000
2025-05-29	34.550	34.550	33.750	33.750	33.750	22,000
2025-05-28	34.800	34.800	34.250	34.250	34.250	31,000
2025-05-27	35.000	35.000	34.250	34.600	34.600	21,000
2025-05-26	35.300	35.600	34.850	34.850	34.850	48,231
2025-05-23	34.650	34.700	34.550	34.700	34.700	7,000
2025-05-22	34.650	34.650	34.450	34.500	34.500	20,000
2025-05-21	35.400	35.400	34.800	35.000	35.000	29,001
2025-05-20	35.400	35.400	34.350	34.850	34.850	46,000
2025-05-19	34.850	37.050	34.850	35.050	35.050	196,100
2025-05-16	34.550	35.000	34.350	34.850	34.850	15,000
2025-05-15	35.200	35.200	35.200	35.200	35.200	1,000
2025-05-14	35.650	35.650	34.000	35.200	35.200	59,000
2025-05-13	35.650	36.000	35.000	35.000	35.000	53,000
2025-05-12	35.050	35.700	35.050	35.300	35.300	88,000
2025-05-09	34.600	35.200	34.300	35.000	35.000	29,170
2025-05-08	34.400	35.100	34.400	34.700	34.700	47,000
2025-05-07	35.350	35.500	35.000	35.050	35.050	17,001

← NewerPage 6 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.