AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.300	36.550	34.300	35.350	35.350	60,040
2025-05-05	36.400	36.400	34.050	34.350	34.350	44,066
2025-05-02	36.200	37.400	36.200	36.400	36.400	45,372
2025-04-30	36.000	36.750	35.450	36.050	36.050	62,000
2025-04-29	34.800	35.750	34.800	35.350	35.350	73,000
2025-04-28	34.300	34.850	34.300	34.800	34.800	16,000
2025-04-25	34.400	34.950	34.400	34.600	34.600	33,000
2025-04-24	35.350	35.400	33.700	33.700	33.700	89,000
2025-04-23	33.050	35.250	33.050	35.250	35.250	141,031
2025-04-22	32.700	32.700	31.900	32.050	32.050	9,000
2025-04-21	33.750	33.750	32.700	32.700	32.700	17,000
2025-04-18	33.350	34.350	33.350	33.750	33.750	32,000
2025-04-17	35.050	35.050	33.800	34.150	34.150	61,013
2025-04-16	35.100	36.000	35.000	35.050	35.050	95,044
2025-04-15	35.500	36.700	34.800	36.550	36.550	78,000
2025-04-14	33.550	36.600	33.550	34.600	34.600	111,100
2025-04-11	31.450	33.550	30.550	33.550	33.550	247,000
2025-04-10	30.600	31.450	30.600	31.450	31.450	84,000
2025-04-09	29.650	30.300	28.600	28.600	28.600	319,004
2025-04-08	31.750	32.300	31.750	31.750	31.750	350,025
2025-04-07	35.250	35.250	35.250	35.250	35.250	83,000
2025-04-02	38.800	40.300	38.800	39.150	39.150	101,010
2025-04-01	38.500	39.300	38.000	38.350	38.350	121,015
2025-03-31	37.750	38.950	37.550	37.550	37.550	155,110
2025-03-28	39.900	39.900	39.000	39.100	39.100	132,055
2025-03-27	40.250	40.250	39.950	39.950	39.950	34,008
2025-03-26	40.350	41.500	40.050	40.250	40.250	37,113
2025-03-25	41.900	41.900	39.800	40.350	40.350	49,010
2025-03-24	41.200	41.750	40.500	40.500	40.500	25,006
2025-03-21	41.500	41.500	41.100	41.250	41.250	34,000
2025-03-20	41.050	41.950	41.050	41.950	41.950	58,010
2025-03-19	41.900	41.900	40.900	40.900	40.900	23,650
2025-03-18	41.600	41.800	41.300	41.750	41.750	45,100
2025-03-17	42.250	42.250	41.100	41.600	41.600	18,310
2025-03-14	42.050	42.050	41.300	41.300	41.300	20,000
2025-03-13	41.400	41.850	41.100	41.250	41.250	50,000
2025-03-12	40.350	41.650	40.350	41.250	41.250	20,000
2025-03-11	40.450	40.600	39.650	40.600	40.600	40,025
2025-03-10	41.550	41.650	41.100	41.100	41.100	54,008
2025-03-07	41.900	41.900	41.500	41.550	41.550	29,005
2025-03-06	42.200	42.350	42.050	42.100	42.100	33,000
2025-03-05	42.050	43.100	42.050	42.350	42.350	23,000
2025-03-04	41.900	42.700	41.900	42.050	42.050	23,055
2025-03-03	42.000	42.050	42.000	42.050	42.050	15,006
2025-02-27	43.300	43.350	42.500	42.700	42.700	50,008
2025-02-26	44.050	44.050	43.000	43.300	43.300	46,205
2025-02-25	43.300	43.550	42.850	43.250	43.250	50,000
2025-02-24	43.050	43.800	43.050	43.350	43.350	76,100
2025-02-21	42.950	43.450	42.950	43.350	43.350	23,009
2025-02-20	43.050	43.150	42.750	42.900	42.900	28,040
2025-02-19	43.000	43.800	43.000	43.050	43.050	51,005
2025-02-18	43.150	43.150	42.950	43.000	43.000	30,005
2025-02-17	43.350	44.250	43.050	43.050	43.050	104,000
2025-02-14	43.500	43.550	42.900	43.050	43.050	59,000
2025-02-13	44.500	44.500	43.400	43.500	43.500	245,000
2025-02-12	42.900	46.400	42.900	43.600	43.600	839,000
2025-02-11	41.600	42.750	41.600	42.250	42.250	53,020
2025-02-10	41.900	42.200	41.500	41.600	41.600	65,000
2025-02-07	41.700	42.300	41.700	42.000	42.000	42,000
2025-02-06	41.600	42.550	41.600	41.700	41.700	57,000

← NewerPage 7 of 21 · 1,216 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.