AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	23.450	23.450	23.250	23.250	23.250	261,000
2024-02-02	23.650	24.100	23.350	23.400	23.400	898,000
2024-02-01	23.850	23.850	23.550	23.600	23.600	166,000
2024-01-31	23.950	24.250	23.650	23.700	23.700	361,000
2024-01-30	24.050	24.150	23.700	23.750	23.750	164,000
2024-01-29	23.950	24.350	23.850	23.850	23.850	422,000
2024-01-26	23.700	24.500	23.700	23.850	23.850	720,000
2024-01-25	23.800	23.900	23.700	23.750	23.750	135,000
2024-01-24	23.600	24.000	23.550	23.700	23.700	266,000
2024-01-23	23.600	23.750	23.500	23.550	23.550	95,000
2024-01-22	23.450	24.000	23.450	23.550	23.550	374,000
2024-01-19	23.550	23.600	23.450	23.450	23.450	120,000
2024-01-18	23.400	23.450	23.250	23.350	23.350	146,000
2024-01-17	24.150	24.150	23.000	23.300	23.300	723,000
2024-01-16	24.050	24.450	23.800	23.950	23.950	671,000
2024-01-15	23.850	24.250	23.850	24.100	24.100	83,340
2024-01-12	23.950	24.250	23.800	23.800	23.800	359,000
2024-01-11	23.800	24.450	23.800	23.850	23.850	398,000
2024-01-10	23.800	23.800	23.600	23.700	23.700	127,000
2024-01-09	24.000	24.000	23.550	23.700	23.700	213,000
2024-01-08	24.050	24.500	23.900	23.900	23.900	247,000
2024-01-05	23.700	24.700	23.700	24.050	24.050	535,000
2024-01-04	23.700	23.850	23.650	23.700	23.700	195,000
2024-01-03	23.850	23.850	23.650	23.750	23.750	133,000
2024-01-02	24.000	24.100	23.850	23.900	23.900	152,000
2023-12-29	23.800	24.100	23.800	24.100	24.100	371,000
2023-12-28	23.750	23.800	23.650	23.700	23.700	193,000
2023-12-27	23.550	23.850	23.550	23.800	23.800	302,000
2023-12-26	23.700	23.900	23.700	23.850	23.850	126,000
2023-12-25	23.750	23.900	23.650	23.700	23.700	187,000
2023-12-22	24.100	24.100	23.750	23.750	23.750	243,000
2023-12-21	24.150	24.150	23.900	23.900	23.900	241,000
2023-12-20	24.300	24.400	24.200	24.250	24.250	98,000
2023-12-19	24.500	24.550	24.150	24.200	24.200	444,000
2023-12-18	25.000	25.000	24.650	24.650	24.650	259,000
2023-12-15	25.050	25.050	24.750	24.900	24.900	312,000
2023-12-14	25.300	25.300	24.850	24.950	24.950	304,000
2023-12-13	25.200	25.400	25.000	25.100	25.100	354,000
2023-12-12	25.350	25.350	25.050	25.200	25.200	256,000
2023-12-11	25.200	25.250	25.050	25.200	25.200	157,000
2023-12-08	25.450	25.450	24.950	25.100	25.100	442,000
2023-12-07	25.400	25.550	25.050	25.250	25.250	555,000
2023-12-06	25.500	25.800	25.300	25.400	25.400	642,000
2023-12-05	25.250	25.400	24.950	25.350	25.350	542,000
2023-12-04	25.100	25.300	25.000	25.050	25.050	1,120,000
2023-12-01	25.000	25.200	24.800	25.000	25.000	582,000
2023-11-30	24.950	25.200	24.650	24.950	24.950	559,000
2023-11-29	24.950	25.500	24.750	24.750	24.750	627,000
2023-11-28	24.650	25.000	24.600	24.850	24.850	232,000
2023-11-27	24.700	25.350	24.550	24.600	24.600	556,000
2023-11-24	25.000	25.050	24.650	24.650	24.650	272,000
2023-11-23	24.900	25.150	24.700	24.850	24.850	814,000
2023-11-22	24.450	26.400	24.400	24.750	24.750	3,320,000
2023-11-21	24.250	24.250	24.000	24.050	24.050	315,000
2023-11-20	24.150	24.200	23.900	24.100	24.100	186,000
2023-11-17	24.150	24.400	23.900	24.000	24.000	200,000
2023-11-16	23.900	24.250	23.850	24.050	24.050	626,000
2023-11-15	23.750	24.100	23.600	23.800	23.800	439,000
2023-11-14	23.950	24.300	23.500	23.550	23.550	530,000
2023-11-13	23.400	23.550	23.300	23.400	23.400	462,000

← NewerPage 12 of 21 · 1,223 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.