AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	43.100	45.000	43.100	44.600	44.600	75,100
2024-10-30	45.000	45.100	44.550	44.550	44.550	64,050
2024-10-29	44.750	45.550	44.500	45.200	45.200	72,295
2024-10-28	45.100	45.200	44.450	44.750	44.750	80,120
2024-10-25	45.850	45.850	44.950	44.950	44.950	74,000
2024-10-24	45.050	45.800	45.050	45.050	45.050	109,000
2024-10-23	45.900	46.300	45.250	45.350	45.350	61,010
2024-10-22	45.750	45.750	44.550	45.700	45.700	55,250
2024-10-21	45.350	45.750	45.050	45.750	45.750	44,000
2024-10-18	45.000	45.450	44.800	44.900	44.900	76,000
2024-10-17	44.550	45.900	44.550	45.450	45.450	77,000
2024-10-16	44.850	45.000	44.100	44.600	44.600	113,000
2024-10-15	45.050	45.500	44.800	44.900	44.900	89,000
2024-10-14	45.900	45.900	44.500	44.850	44.850	74,000
2024-10-11	45.300	45.700	44.900	45.200	45.200	73,000
2024-10-09	47.000	47.000	44.800	45.200	45.200	284,000
2024-10-08	46.950	47.000	46.500	46.550	46.550	118,300
2024-10-07	47.750	47.850	47.000	47.450	47.450	138,229
2024-10-04	48.700	48.700	47.550	47.550	47.550	109,000
2024-10-01	50.100	50.100	48.500	48.700	48.700	152,000
2024-09-30	50.500	50.500	48.800	49.200	49.200	297,010
2024-09-27	49.800	50.900	48.150	49.350	49.350	1,395,831
2024-09-26	46.550	47.200	46.550	46.750	46.750	162,025
2024-09-25	46.100	46.500	46.100	46.400	46.400	74,000
2024-09-24	45.550	46.650	45.300	46.050	46.050	199,020
2024-09-23	45.850	45.950	45.400	45.550	45.550	88,100
2024-09-20	46.600	47.500	45.500	45.800	45.800	234,000
2024-09-19	45.650	46.500	45.650	45.900	45.900	118,067
2024-09-18	46.900	46.900	45.450	45.600	45.600	210,088
2024-09-16	46.300	48.500	46.300	46.650	46.650	401,000
2024-09-13	46.150	49.100	45.800	45.800	45.800	1,190,538
2024-09-12	45.200	45.500	44.500	44.650	44.650	97,317
2024-09-11	45.050	45.250	44.250	44.250	44.250	84,000
2024-09-10	46.950	47.000	44.600	45.050	45.050	232,063
2024-09-09	45.500	47.000	45.500	46.950	46.950	148,000
2024-09-06	48.350	48.600	46.900	47.350	47.350	350,000
2024-09-05	49.600	49.750	48.000	48.300	48.300	341,030
2024-09-04	49.700	50.500	48.000	48.150	48.150	713,010
2024-09-03	48.300	53.000	48.250	52.300	52.300	1,984,272
2024-09-02	49.250	49.250	48.200	48.250	48.250	109,000
2024-08-30	49.800	50.200	48.500	48.600	48.600	313,000
2024-08-29	49.650	50.400	48.000	48.850	48.850	718,003
2024-08-28	46.950	47.950	46.800	47.250	47.250	73,000
2024-08-27	47.000	47.300	46.500	47.100	47.100	68,051
2024-08-26	46.350	48.250	46.200	46.900	46.900	223,000
2024-08-23	46.200	46.200	45.250	46.100	46.100	96,377
2024-08-22	46.750	47.200	46.200	46.200	46.200	55,022
2024-08-21	47.150	47.150	46.000	46.700	46.700	109,143
2024-08-20	48.150	49.800	47.000	47.150	47.150	304,042
2024-08-19	48.000	49.400	47.350	47.950	47.950	900,162
2024-08-16	45.950	47.650	45.850	46.700	46.700	301,009
2024-08-15	45.550	46.550	45.150	45.850	45.850	106,000
2024-08-14	45.700	46.450	45.250	45.400	45.400	152,019
2024-08-13	45.200	45.950	44.450	45.900	45.900	148,001
2024-08-12	45.000	45.550	44.500	44.800	44.800	144,060
2024-08-09	45.900	45.900	44.100	44.100	44.100	136,325
2024-08-08	46.400	46.400	43.800	44.500	44.500	157,010
2024-08-07	41.250	45.000	41.150	44.800	44.800	227,275
2024-08-06	41.100	42.850	39.200	41.300	41.300	390,010
2024-08-05	47.000	47.000	43.300	43.300	43.300	406,116

← NewerPage 9 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.