AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	23.550	24.600	23.550	24.150	24.150	1,955,000
2023-08-14	23.650	23.650	22.350	22.500	22.500	976,000
2023-08-11	23.700	24.150	23.350	23.850	23.850	448,000
2023-08-10	24.600	24.600	23.400	23.400	23.400	617,000
2023-08-09	24.200	25.000	24.200	24.350	24.350	719,000
2023-08-08	24.900	24.900	24.200	24.250	24.250	649,000
2023-08-07	23.800	25.150	23.800	24.950	24.950	977,000
2023-08-04	24.250	24.250	23.700	23.700	23.700	473,000
2023-08-03	24.050	24.050	24.050	24.050	24.050	0
2023-08-02	24.800	25.000	24.050	24.050	24.050	1,014,000
2023-08-01	24.500	25.400	24.200	24.900	24.900	1,669,000
2023-07-31	25.450	25.450	24.350	24.450	24.450	988,000
2023-07-28	25.650	25.850	25.150	25.150	25.150	1,171,000
2023-07-27	25.650	26.450	25.100	26.000	26.000	2,906,000
2023-07-26	25.900	26.900	25.150	25.450	25.450	4,500,000
2023-07-25	25.650	26.700	25.550	25.700	25.700	6,794,000
2023-07-24	24.600	25.000	23.400	24.850	24.850	2,576,000
2023-07-21	23.850	24.750	23.550	24.250	24.250	1,549,000
2023-07-20	23.900	25.500	23.850	24.150	24.150	5,674,000
2023-07-19	22.350	23.700	22.350	23.700	23.700	1,613,000
2023-07-18	23.000	23.000	22.200	22.250	22.250	544,000
2023-07-17	23.050	23.150	22.800	22.850	22.850	563,000
2023-07-14	23.900	24.000	22.950	23.050	23.050	891,000
2023-07-13	23.400	24.000	23.300	23.700	23.700	767,000
2023-07-12	24.000	24.100	23.100	23.300	23.300	833,000
2023-07-11	23.950	24.400	23.150	23.850	23.850	1,359,000
2023-07-10	23.900	25.650	23.500	23.950	23.950	4,574,000
2023-07-07	22.350	24.500	22.350	23.900	23.900	3,933,000
2023-07-06	22.350	22.450	22.200	22.300	22.300	191,000
2023-07-05	22.400	22.450	22.250	22.350	22.350	171,000
2023-07-04	22.600	22.600	22.300	22.350	22.350	289,000
2023-07-03	22.350	22.850	22.350	22.650	22.650	407,000
2023-06-30	22.750	22.900	22.000	22.300	22.300	919,000
2023-06-29	22.350	22.750	22.300	22.600	22.600	342,000
2023-06-28	22.500	22.850	22.250	22.350	22.350	423,000
2023-06-27	22.900	22.950	22.100	22.250	22.250	373,000
2023-06-26	22.400	22.900	22.300	22.850	22.850	483,000
2023-06-21	22.350	22.500	22.150	22.400	22.400	322,000
2023-06-20	22.300	22.500	22.150	22.200	22.200	431,000
2023-06-19	22.150	22.500	22.150	22.200	22.200	401,000
2023-06-16	22.100	22.500	21.800	21.900	21.900	707,000
2023-06-15	21.750	22.300	21.650	22.000	22.000	581,000
2023-06-14	21.650	21.950	21.550	21.600	21.600	265,000
2023-06-13	21.550	21.800	21.500	21.600	21.600	125,000
2023-06-12	21.650	21.800	21.450	21.550	21.550	216,000
2023-06-09	21.700	22.000	21.650	21.650	21.650	229,000
2023-06-08	21.700	21.950	21.650	21.700	21.700	189,000
2023-06-07	21.650	21.750	21.500	21.650	21.650	96,000
2023-06-06	21.900	21.900	21.500	21.600	21.600	122,000
2023-06-05	21.750	21.900	21.550	21.700	21.700	186,000
2023-06-02	22.100	22.250	21.650	21.700	21.700	803,000
2023-06-01	21.100	22.400	21.100	21.900	21.900	387,000
2023-05-31	21.050	21.350	21.000	21.100	21.100	87,000
2023-05-30	21.300	21.300	21.000	21.000	21.000	89,000
2023-05-29	21.400	21.400	21.150	21.250	21.250	101,000
2023-05-26	21.500	21.550	21.200	21.200	21.200	122,000
2023-05-25	21.400	21.550	21.250	21.400	21.400	101,000
2023-05-24	21.450	21.500	21.250	21.350	21.350	134,000
2023-05-23	21.200	21.700	21.200	21.450	21.450	210,000
2023-05-22	21.100	21.700	21.100	21.200	21.200	231,000

← NewerPage 14 of 21 · 1,227 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.