AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	28.800	31.250	27.950	30.650	30.650	17,820,000
2024-05-10	27.700	28.900	27.200	28.450	28.450	4,492,000
2024-05-09	27.950	28.400	27.300	27.300	27.300	2,243,000
2024-05-08	29.150	29.200	27.350	27.800	27.800	5,752,000
2024-05-07	27.200	28.800	26.750	28.100	28.100	5,919,000
2024-05-06	27.600	28.000	26.850	26.950	26.950	1,300,000
2024-05-03	28.400	28.500	27.000	27.050	27.050	1,894,000
2024-05-02	27.200	28.350	26.750	27.700	27.700	2,060,000
2024-04-30	28.000	29.550	27.100	27.300	27.300	6,710,000
2024-04-29	26.500	28.600	26.500	28.300	28.300	6,877,000
2024-04-26	26.250	26.300	25.800	26.000	26.000	812,000
2024-04-25	26.000	26.500	25.650	26.100	26.100	2,563,000
2024-04-24	25.150	25.800	25.100	25.450	25.450	1,065,000
2024-04-23	24.700	25.100	24.700	25.050	25.050	310,000
2024-04-22	24.850	25.200	24.500	24.600	24.600	523,000
2024-04-19	25.300	25.400	24.400	24.850	24.850	1,254,000
2024-04-18	26.000	26.300	25.500	25.550	25.550	1,282,000
2024-04-17	25.500	26.750	25.500	26.000	26.000	1,438,000
2024-04-16	26.700	26.700	25.300	25.350	25.350	1,894,000
2024-04-15	27.450	27.750	26.800	26.800	26.800	2,704,000
2024-04-12	26.350	28.600	26.200	27.650	27.650	8,102,000
2024-04-11	25.850	26.500	25.400	26.000	26.000	3,087,000
2024-04-10	24.900	26.300	24.900	25.700	25.700	3,536,000
2024-04-09	24.950	24.950	24.600	24.850	24.850	642,000
2024-04-08	24.550	25.100	24.500	24.800	24.800	1,342,000
2024-04-03	24.100	24.700	23.950	24.350	24.350	564,000
2024-04-02	23.600	24.550	23.600	24.000	24.000	1,501,000
2024-04-01	23.400	23.850	23.400	23.550	23.550	520,000
2024-03-29	23.100	23.400	23.000	23.100	23.100	134,000
2024-03-28	23.050	23.650	22.950	23.150	23.150	1,323,000
2024-03-27	22.900	23.350	22.800	23.000	23.000	412,000
2024-03-26	23.200	23.200	23.200	23.200	23.200	327,028
2024-03-25	23.250	23.400	23.050	23.200	23.200	485,000
2024-03-22	23.100	23.350	22.900	23.100	23.100	505,000
2024-03-21	22.900	23.400	22.900	23.100	23.100	789,000
2024-03-20	22.900	22.900	22.900	22.900	22.900	606,633
2024-03-19	23.050	23.400	22.900	22.900	22.900	526,000
2024-03-18	23.200	23.200	23.200	23.200	23.200	488,404
2024-03-15	23.700	23.700	23.050	23.200	23.200	691,000
2024-03-14	23.800	23.950	23.700	23.700	23.700	174,000
2024-03-13	24.300	24.900	23.700	23.850	23.850	1,196,000
2024-03-12	23.900	24.700	23.900	24.250	24.250	305,000
2024-03-11	23.850	24.000	23.700	23.900	23.900	195,000
2024-03-08	24.600	24.750	23.700	23.900	23.900	694,000
2024-03-07	24.700	24.900	24.450	24.500	24.500	602,000
2024-03-06	24.800	24.950	24.650	24.700	24.700	651,000
2024-03-05	24.950	25.100	24.650	24.800	24.800	978,000
2024-03-04	24.700	25.000	24.650	24.650	24.650	1,013,000
2024-03-01	24.450	24.650	24.300	24.650	24.650	205,000
2024-02-29	24.250	24.650	24.100	24.350	24.350	714,000
2024-02-27	24.600	24.750	24.150	24.250	24.250	539,000
2024-02-26	24.400	24.900	24.250	24.550	24.550	994,000
2024-02-23	24.600	24.600	24.250	24.250	24.250	694,000
2024-02-22	24.150	24.550	24.150	24.500	24.500	773,000
2024-02-21	24.150	24.350	23.950	24.100	24.100	739,000
2024-02-20	24.400	24.400	24.100	24.150	24.150	233,000
2024-02-19	24.150	24.500	24.100	24.200	24.200	1,368,000
2024-02-16	23.350	24.400	23.350	24.100	24.100	589,000
2024-02-15	23.450	23.450	23.000	23.300	23.300	275,000
2024-02-05	23.450	23.450	23.250	23.250	23.250	261,000

← NewerPage 11 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.