AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.150	37.900	37.050	37.200	37.200	350,330
2026-10-19	37.400	37.400	36.750	37.050	37.050	782,954
2026-10-16	38.250	39.950	38.100	38.450	38.450	1,897,818
2026-10-15	38.500	38.650	36.900	37.000	37.000	1,272,034
2026-10-14	37.100	39.200	37.100	38.300	38.300	698,501
2026-10-13	38.100	38.100	37.000	37.350	37.350	831,352
2026-10-12	38.000	38.600	37.900	38.150	38.150	565,604
2026-10-08	38.850	38.850	38.200	38.200	38.200	970,308
2026-10-07	38.650	39.250	38.600	38.950	38.950	657,723
2026-10-06	39.900	40.200	39.050	39.050	39.050	694,604
2026-10-05	40.500	40.500	39.200	39.200	39.200	898,364
2026-10-02	39.900	40.200	39.700	40.050	40.050	485,417
2026-10-01	40.500	40.500	39.700	39.900	39.900	703,315
2026-09-30	39.400	40.200	39.400	40.100	40.100	638,416
2026-09-29	39.500	39.700	39.300	39.400	39.400	378,780
2026-09-24	39.700	39.750	39.250	39.350	39.350	480,245
2026-09-23	39.900	40.250	39.500	39.500	39.500	528,680
2026-09-22	40.900	40.900	39.700	39.800	39.800	676,384
2026-09-21	40.450	40.600	40.000	40.200	40.200	542,635
2026-09-18	40.500	40.500	39.650	40.200	40.200	814,080
2026-09-17	40.300	40.350	39.900	40.000	40.000	489,271
2026-09-16	39.150	39.750	39.150	39.650	39.650	454,003
2026-09-15	40.200	40.200	39.200	39.200	39.200	487,500
2026-09-14	40.200	40.250	39.500	39.700	39.700	619,374
2026-09-11	40.600	40.600	40.050	40.200	40.200	509,912
2026-09-10	41.300	41.350	40.850	40.850	40.850	624,710
2026-09-09	42.000	42.000	41.450	41.600	41.600	624,934
2026-09-08	42.400	42.900	41.150	41.150	41.150	1,298,140
2026-09-07	43.250	43.250	42.050	42.200	42.200	1,190,437
2026-09-04	44.150	44.500	42.500	42.950	42.950	1,209,196
2026-09-03	45.000	45.850	43.000	43.000	43.000	2,208,970
2026-09-02	44.650	45.700	44.400	44.850	44.850	1,092,260
2026-09-01	46.450	46.450	44.700	44.700	44.700	1,665,016
2026-08-31	47.150	47.650	45.650	45.800	45.800	2,413,230
2026-08-28	46.961	47.500	45.735	47.353	47.153	3,093,101
2026-08-27	46.765	47.500	46.127	46.177	45.981	4,113,358
2026-08-26	44.706	46.618	44.657	46.373	46.177	3,545,397
2026-08-25	44.902	44.902	43.873	44.363	44.175	942,174
2026-08-24	45.147	45.539	44.510	45.000	44.810	955,391
2026-08-21	45.300	46.700	45.000	46.050	46.050	1,674,685
2026-08-20	46.500	47.050	45.000	45.100	45.100	1,667,844
2026-08-19	45.300	48.000	45.200	45.300	45.300	3,286,813
2026-08-18	46.600	47.150	45.700	45.850	45.850	1,656,749
2026-08-17	45.250	47.300	45.250	46.500	46.500	3,480,700
2026-08-14	46.350	46.400	45.200	45.200	45.200	1,291,574
2026-08-13	46.300	46.750	45.300	45.300	45.300	1,406,808
2026-08-12	45.300	46.550	44.850	46.050	46.050	2,295,836
2026-08-11	46.900	46.900	45.150	45.300	45.300	2,009,043
2026-08-10	47.000	47.200	45.900	47.100	47.100	2,780,630
2026-08-07	46.250	47.700	45.800	46.050	46.050	5,402,427
2026-08-06	46.700	47.600	46.000	46.200	46.200	7,463,909
2026-08-05	44.300	46.550	43.750	46.400	46.400	6,865,062
2026-08-04	42.100	42.950	41.700	42.350	42.350	2,876,587
2026-08-03	37.800	41.550	37.250	41.550	41.550	2,732,276
2026-07-31	36.500	37.800	35.900	37.800	37.800	1,784,081
2026-07-30	35.450	36.550	34.250	34.400	34.400	1,428,286
2026-07-29	38.000	39.150	34.600	36.250	36.250	1,890,100
2026-07-28	39.350	39.350	37.800	37.800	37.800	1,224,259
2026-07-27	41.200	41.850	39.750	40.250	40.250	1,601,836
2026-07-24	41.500	42.400	41.100	41.500	41.500	782,343

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.2040 TWD
2025-08-29	0.2090 TWD
2024-09-12	0.3000 TWD
2023-08-29	0.3018 TWD
2022-08-29	0.3018 TWD
2021-09-09	0.3018 TWD
2020-07-27	0.5132 TWD
2019-08-01	0.4955 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.