AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.450	32.100	31.450	31.750	31.750	85,614
2026-10-19	31.550	32.400	31.200	32.100	32.100	116,330
2026-10-16	31.900	32.350	31.800	31.900	31.900	72,183
2026-10-15	32.000	32.100	31.650	31.750	31.750	180,000
2026-10-14	32.000	32.600	31.950	32.000	32.000	133,020
2026-10-13	32.450	32.500	31.650	32.050	32.050	109,132
2026-10-12	34.000	34.000	32.650	32.650	32.650	90,000
2026-10-08	32.200	32.500	32.200	32.250	32.250	53,015
2026-10-07	32.600	32.950	32.200	32.200	32.200	145,000
2026-10-06	32.700	32.750	32.350	32.350	32.350	91,006
2026-10-05	33.500	33.500	32.600	32.800	32.800	112,002
2026-10-02	33.400	33.750	33.100	33.200	33.200	154,100
2026-10-01	33.150	33.550	32.750	33.400	33.400	247,000
2026-09-30	32.900	33.200	32.500	33.000	33.000	101,000
2026-09-29	32.250	32.500	32.250	32.450	32.450	49,000
2026-09-24	32.600	32.600	32.200	32.250	32.250	71,020
2026-09-23	32.700	32.800	32.550	32.550	32.550	52,000
2026-09-22	32.950	32.950	32.500	32.550	32.550	75,000
2026-09-21	33.050	33.050	32.650	32.650	32.650	42,000
2026-09-18	33.200	33.200	32.400	32.700	32.700	69,000
2026-09-17	32.500	32.650	32.050	32.550	32.550	103,000
2026-09-16	32.600	32.700	32.000	32.400	32.400	132,000
2026-09-15	32.300	32.400	32.000	32.000	32.000	78,000
2026-09-14	32.500	32.500	32.150	32.350	32.350	51,000
2026-09-11	32.750	32.750	32.300	32.300	32.300	146,000
2026-09-10	33.100	33.150	32.700	32.850	32.850	64,000
2026-09-09	32.750	33.000	32.750	33.000	33.000	79,000
2026-09-08	33.400	33.400	32.750	32.750	32.750	189,000
2026-09-07	34.450	34.450	32.950	33.050	33.050	653,000
2026-09-04	34.950	35.250	34.900	35.100	35.100	94,000
2026-09-03	36.000	36.000	34.800	34.800	34.800	199,151
2026-09-02	35.000	35.700	35.000	35.600	35.600	95,000
2026-09-01	35.700	35.950	35.250	35.250	35.250	212,050
2026-08-31	35.750	35.750	34.900	35.400	35.400	258,000
2026-08-28	36.850	36.850	35.600	35.700	35.700	277,029
2026-08-27	36.350	36.800	36.300	36.350	36.350	279,000
2026-08-26	36.600	36.700	36.100	36.300	36.300	238,056
2026-08-25	37.450	37.450	36.000	36.100	36.100	351,000
2026-08-24	38.350	38.350	37.450	37.450	37.450	154,000
2026-08-21	37.800	38.450	37.650	38.200	38.200	215,000
2026-08-20	37.850	38.250	37.000	37.850	37.850	289,013
2026-08-19	36.350	37.900	35.750	37.450	37.450	286,000
2026-08-18	38.000	38.000	36.550	36.550	36.550	330,000
2026-08-17	38.550	39.150	38.000	38.150	38.150	191,110
2026-08-14	39.700	39.700	38.450	38.550	38.550	223,000
2026-08-13	39.600	40.450	38.900	39.200	39.200	258,000
2026-08-12	38.800	40.500	38.800	39.500	39.500	711,031
2026-08-11	38.650	38.900	38.000	38.500	38.500	264,000
2026-08-10	38.500	39.400	37.750	38.600	38.600	499,000
2026-08-07	38.850	39.050	37.650	38.350	38.350	300,034
2026-08-06	39.200	40.450	37.500	38.350	38.350	622,100
2026-08-05	39.000	41.450	38.450	39.750	39.750	740,962
2026-08-04	39.100	40.750	38.550	38.650	38.650	574,025
2026-08-03	39.000	40.700	38.350	39.300	39.300	568,000
2026-07-31	39.350	40.700	38.100	39.250	39.250	547,019
2026-07-30	40.000	40.400	37.000	37.550	37.550	1,103,000
2026-07-29	41.000	41.900	38.300	39.600	39.600	1,653,006
2026-07-28	41.000	42.400	40.050	40.450	40.450	1,608,010
2026-07-27	42.550	44.000	40.400	42.550	42.550	5,764,305
2026-07-24	37.100	40.700	37.000	40.700	40.700	2,723,101

Page 1 of 3 · 126 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.