AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	30.850	31.600	27.550	28.550	28.550	3,161,000
2024-08-05	32.850	32.850	30.600	30.600	30.600	1,942,000
2024-08-02	34.400	36.350	33.600	34.000	34.000	8,243,000
2024-08-01	32.250	34.950	32.250	34.950	34.950	4,490,000
2024-07-31	31.450	32.350	31.200	31.800	31.800	1,227,000
2024-07-30	31.050	31.850	30.300	31.850	31.850	1,695,000
2024-07-29	32.800	32.850	30.650	30.750	30.750	1,572,000
2024-07-26	32.000	32.600	30.900	32.100	32.100	1,439,000
2024-07-25	33.000	33.000	33.000	33.000	33.000	0
2024-07-24	33.000	33.000	33.000	33.000	33.000	0
2024-07-23	33.750	34.450	33.000	33.000	33.000	1,103,000
2024-07-22	34.500	34.700	33.200	33.250	33.250	2,444,000
2024-07-19	35.850	36.050	34.400	34.400	34.400	2,065,000
2024-07-18	37.450	37.450	35.750	35.750	35.750	1,833,000
2024-07-17	37.100	37.800	36.850	37.200	37.200	1,608,000
2024-07-16	36.650	37.450	36.050	37.100	37.100	2,131,000
2024-07-15	37.600	37.650	36.350	36.450	36.450	2,077,000
2024-07-12	37.350	38.150	37.250	37.450	37.450	2,477,000
2024-07-11	38.750	39.100	37.350	37.350	37.350	4,440,000
2024-07-10	38.650	39.750	38.200	38.250	38.250	4,929,000
2024-07-09	42.000	42.000	37.750	39.050	39.050	10,195,000
2024-07-08	43.050	44.800	40.500	41.050	41.050	20,214,000
2024-07-05	40.950	44.000	40.500	42.600	42.600	34,122,000
2024-07-04	37.300	40.300	37.100	40.050	40.050	24,943,000
2024-07-03	36.150	37.800	35.800	37.150	37.150	7,768,000
2024-07-02	36.500	36.500	35.500	35.500	35.500	2,036,000
2024-07-01	36.500	37.800	36.000	36.000	36.000	5,219,000
2024-06-28	34.300	37.450	34.300	36.500	36.500	7,737,000
2024-06-27	35.200	35.350	34.150	34.150	34.150	1,768,000
2024-06-26	34.900	36.250	34.750	35.150	35.150	3,173,000
2024-06-25	34.300	35.000	33.850	34.400	34.400	2,714,000
2024-06-24	35.550	35.850	34.700	34.850	34.850	1,740,000
2024-06-21	36.050	36.450	35.500	35.500	35.500	1,862,000
2024-06-20	35.100	37.000	35.100	36.350	36.350	3,727,000
2024-06-19	36.650	36.800	35.300	35.400	35.400	2,852,000
2024-06-18	36.400	37.950	36.100	36.650	36.650	5,318,000
2024-06-17	35.900	36.500	35.500	35.800	35.800	2,665,000
2024-06-14	36.350	37.100	35.500	35.750	35.750	4,501,000
2024-06-13	36.400	38.000	35.550	36.300	36.300	10,713,000
2024-06-12	34.700	37.300	33.400	36.400	36.400	12,989,000
2024-06-11	38.950	39.350	35.450	35.450	35.450	7,907,000
2024-06-07	40.350	41.000	38.900	39.350	39.350	6,966,000
2024-06-06	43.950	45.450	40.500	41.250	41.250	18,659,000
2024-06-05	39.500	42.450	39.250	42.450	42.450	7,226,000
2024-06-04	40.000	40.000	38.700	38.750	38.750	2,045,000
2024-06-03	41.200	41.200	39.900	40.000	40.000	2,188,000
2024-05-31	38.700	39.500	38.700	39.500	39.500	1,765,000
2024-05-30	39.150	39.550	38.600	38.600	38.600	1,809,000
2024-05-29	39.950	40.550	39.450	39.550	39.550	2,939,000
2024-05-28	39.850	40.000	38.750	38.950	38.950	3,206,000
2024-05-27	40.000	40.500	39.300	39.600	39.600	3,372,000
2024-05-24	38.500	39.850	37.850	39.600	39.600	4,697,000
2024-05-23	42.100	42.100	38.950	38.950	38.950	10,218,000
2024-05-22	42.050	45.400	41.650	43.200	43.200	56,758,000
2024-05-21	38.700	41.400	38.200	41.400	41.400	37,339,000
2024-05-20	38.250	39.800	37.200	37.650	37.650	26,427,000
2024-05-17	40.000	41.400	36.150	37.500	37.500	58,268,000
2024-05-16	36.100	38.400	36.100	38.400	38.400	30,432,000
2024-05-15	32.200	34.950	31.750	34.950	34.950	23,924,000
2024-05-14	31.000	32.400	29.700	31.800	31.800	21,785,000

← NewerPage 10 of 21 · 1,222 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.