AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	41.300	42.300	41.300	42.000	42.000	73,020
2025-02-04	40.550	41.350	40.550	40.750	40.750	64,005
2025-02-03	40.400	40.650	39.550	39.900	39.900	48,020
2025-01-22	40.750	40.900	40.300	40.400	40.400	58,000
2025-01-21	39.750	41.950	39.750	40.300	40.300	76,000
2025-01-20	40.650	40.900	39.850	40.000	40.000	89,000
2025-01-17	40.000	40.200	39.750	39.800	39.800	27,000
2025-01-16	39.900	40.950	39.900	40.350	40.350	57,000
2025-01-15	40.200	40.200	39.600	39.600	39.600	69,008
2025-01-14	39.850	40.650	39.600	40.150	40.150	30,015
2025-01-13	41.000	41.000	39.000	39.800	39.800	138,000
2025-01-10	41.800	41.800	41.100	41.150	41.150	42,000
2025-01-09	42.600	42.600	41.350	41.400	41.400	115,006
2025-01-08	42.950	42.950	42.400	42.600	42.600	23,010
2025-01-07	42.850	43.450	42.400	42.400	42.400	53,000
2025-01-06	41.800	42.750	41.800	42.500	42.500	87,000
2025-01-03	42.900	42.900	41.300	42.050	42.050	155,000
2025-01-02	43.650	43.650	42.850	42.900	42.900	67,005
2024-12-31	43.200	43.750	43.150	43.650	43.650	76,050
2024-12-30	43.500	46.400	43.150	43.150	43.150	541,000
2024-12-27	44.000	44.150	43.300	43.500	43.500	52,000
2024-12-26	44.200	44.850	43.800	44.000	44.000	119,000
2024-12-25	44.600	45.600	44.050	44.400	44.400	425,000
2024-12-24	43.900	44.650	43.050	43.650	43.650	103,000
2024-12-23	42.950	44.950	42.950	43.500	43.500	170,000
2024-12-20	43.800	44.100	42.600	42.900	42.900	225,047
2024-12-19	41.900	44.200	41.600	42.700	42.700	450,047
2024-12-18	41.850	42.000	41.550	41.900	41.900	21,260
2024-12-17	41.500	43.450	41.450	41.850	41.850	116,000
2024-12-16	41.000	41.150	40.500	40.500	40.500	84,000
2024-12-13	42.500	42.500	41.250	41.300	41.300	56,000
2024-12-12	41.150	43.250	41.100	41.900	41.900	136,000
2024-12-11	41.050	41.400	40.850	41.100	41.100	18,000
2024-12-10	41.600	41.700	41.050	41.050	41.050	40,001
2024-12-09	41.750	41.950	41.400	41.450	41.450	62,000
2024-12-06	41.600	42.800	41.600	42.250	42.250	79,000
2024-12-05	41.500	41.800	41.400	41.600	41.600	18,000
2024-12-04	41.600	41.800	41.300	41.800	41.800	30,025
2024-12-03	41.850	41.850	41.200	41.550	41.550	33,000
2024-12-02	41.350	41.650	41.000	41.300	41.300	64,000
2024-11-29	40.850	41.550	40.850	41.350	41.350	22,000
2024-11-28	42.000	42.000	41.000	41.400	41.400	77,000
2024-11-27	43.000	43.400	41.900	41.900	41.900	69,020
2024-11-26	42.450	44.250	42.450	42.950	42.950	190,025
2024-11-25	42.500	42.500	42.000	42.350	42.350	47,000
2024-11-22	41.350	42.300	41.350	42.200	42.200	67,000
2024-11-21	40.800	41.500	40.700	41.350	41.350	81,000
2024-11-20	40.800	40.800	40.800	40.800	40.800	157,163
2024-11-19	40.600	41.550	40.600	41.200	41.200	61,000
2024-11-18	41.400	41.400	40.700	40.700	40.700	65,000
2024-11-15	41.350	42.000	41.350	41.600	41.600	24,235
2024-11-14	41.900	41.950	41.250	41.250	41.250	146,000
2024-11-13	41.200	42.000	41.200	41.600	41.600	62,055
2024-11-12	42.200	42.200	41.350	41.900	41.900	92,000
2024-11-11	43.000	43.200	42.250	42.600	42.600	104,314
2024-11-08	44.000	44.050	43.200	43.400	43.400	94,414
2024-11-07	43.500	44.000	43.500	43.700	43.700	43,000
2024-11-06	44.000	44.450	43.400	43.400	43.400	94,150
2024-11-05	44.350	44.800	44.050	44.050	44.050	42,175
2024-11-04	44.850	45.150	44.050	44.050	44.050	31,000

← NewerPage 8 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.