AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	23.500	24.100	23.400	23.550	23.550	513,000
2023-11-09	23.800	23.850	23.550	23.550	23.550	211,000
2023-11-08	23.400	24.350	23.400	23.950	23.950	585,000
2023-11-07	23.500	23.550	23.400	23.400	23.400	117,000
2023-11-06	23.650	23.650	23.400	23.500	23.500	193,000
2023-11-03	23.500	23.550	23.400	23.400	23.400	209,000
2023-11-02	23.250	23.700	23.250	23.450	23.450	225,000
2023-11-01	23.350	23.450	23.100	23.100	23.100	221,000
2023-10-31	24.050	24.050	23.250	23.250	23.250	326,000
2023-10-30	23.800	24.600	23.750	23.800	23.800	650,000
2023-10-27	23.350	24.150	23.250	24.100	24.100	767,000
2023-10-26	24.000	24.050	23.350	23.350	23.350	505,000
2023-10-25	24.000	24.800	24.000	24.200	24.200	695,000
2023-10-24	24.200	24.200	23.700	23.900	23.900	285,000
2023-10-23	24.300	24.300	23.850	23.900	23.900	194,000
2023-10-20	24.250	24.900	23.550	24.150	24.150	1,010,000
2023-10-19	24.400	24.550	24.300	24.300	24.300	208,000
2023-10-18	25.750	25.850	24.400	24.400	24.400	906,000
2023-10-17	25.600	25.800	25.300	25.350	25.350	541,000
2023-10-16	25.600	25.850	25.100	25.600	25.600	528,000
2023-10-13	25.500	25.750	25.400	25.600	25.600	348,000
2023-10-12	25.300	25.500	24.850	25.450	25.450	474,000
2023-10-11	26.500	26.700	25.150	25.150	25.150	1,830,000
2023-10-06	26.700	26.750	26.100	26.200	26.200	1,399,000
2023-10-05	25.700	26.500	25.300	26.100	26.100	3,505,000
2023-10-04	24.850	25.400	24.650	25.300	25.300	1,673,000
2023-10-03	24.850	25.000	24.650	24.650	24.650	442,000
2023-10-02	24.150	25.000	24.150	24.750	24.750	480,000
2023-09-28	23.900	24.400	23.850	24.050	24.050	327,000
2023-09-27	24.150	24.550	23.800	23.850	23.850	887,000
2023-09-26	24.550	24.750	24.150	24.150	24.150	200,000
2023-09-25	24.550	25.200	24.300	24.550	24.550	713,000
2023-09-22	24.150	24.650	23.900	24.550	24.550	696,000
2023-09-21	24.300	24.800	23.550	24.450	24.450	1,296,000
2023-09-20	24.800	24.800	24.200	24.250	24.250	521,000
2023-09-19	24.950	25.600	24.700	24.700	24.700	724,000
2023-09-18	25.200	25.300	24.900	24.950	24.950	294,000
2023-09-15	25.450	25.850	25.050	25.250	25.250	945,000
2023-09-14	25.550	25.750	25.250	25.250	25.250	695,000
2023-09-13	25.650	26.050	25.300	25.300	25.300	1,050,000
2023-09-12	25.350	25.550	25.000	25.500	25.500	1,152,000
2023-09-11	25.250	25.300	24.850	24.850	24.850	221,000
2023-09-08	25.300	25.600	24.800	24.900	24.900	767,000
2023-09-07	25.000	25.100	24.750	24.800	24.800	204,000
2023-09-06	24.950	25.500	24.800	24.950	24.950	676,000
2023-09-05	25.250	25.500	24.650	25.100	25.100	598,000
2023-09-04	25.250	25.250	24.800	24.900	24.900	300,000
2023-09-01	25.750	25.750	25.250	25.300	25.300	516,000
2023-08-31	25.050	25.800	24.900	25.650	25.650	568,000
2023-08-30	24.950	25.400	24.950	25.050	25.050	359,000
2023-08-29	25.250	25.500	24.750	24.800	24.800	446,000
2023-08-28	25.200	25.950	25.150	25.500	25.198	1,587,000
2023-08-25	24.650	25.450	24.650	25.050	24.754	932,000
2023-08-24	24.700	25.100	24.700	24.800	24.507	612,000
2023-08-23	24.850	25.050	24.600	24.800	24.507	572,000
2023-08-22	24.950	25.450	24.700	24.750	24.750	792,000
2023-08-21	24.350	25.100	24.050	24.950	24.950	1,225,000
2023-08-18	24.300	24.800	24.250	24.250	24.250	928,000
2023-08-17	24.150	24.750	24.050	24.350	24.350	554,000
2023-08-16	23.900	24.750	23.700	24.250	24.250	1,379,000

← NewerPage 13 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.