AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.100	21.400	21.050	21.050	21.050	109,000
2023-05-18	21.300	21.350	20.950	21.100	21.100	136,000
2023-05-17	21.150	21.250	20.950	21.100	21.100	81,000
2023-05-16	20.550	21.600	20.400	21.050	21.050	333,000
2023-05-15	20.650	20.650	20.500	20.550	20.550	45,000
2023-05-12	20.650	20.650	20.600	20.600	20.600	84,000
2023-05-11	21.050	21.100	20.500	20.600	20.600	202,000
2023-05-10	21.050	21.150	21.000	21.050	21.050	56,000
2023-05-09	21.400	21.400	21.100	21.100	21.100	142,000
2023-05-08	21.500	21.500	21.150	21.250	21.250	176,000
2023-05-05	21.350	21.400	21.300	21.300	21.300	69,000
2023-05-04	21.100	21.450	21.000	21.350	21.350	135,000
2023-05-03	21.100	21.300	20.950	21.100	21.100	90,000
2023-05-02	20.950	21.150	20.800	21.100	21.100	240,000
2023-04-28	20.950	21.000	20.800	20.800	20.800	172,000
2023-04-27	20.850	20.900	20.700	20.800	20.800	167,000
2023-04-26	20.800	20.900	20.650	20.850	20.850	111,000
2023-04-25	21.250	21.300	20.850	20.850	20.850	234,000
2023-04-24	21.300	21.300	21.200	21.250	21.250	128,000
2023-04-21	21.850	21.850	21.250	21.250	21.250	211,000
2023-04-20	21.950	21.950	21.650	21.650	21.650	197,000
2023-04-19	22.000	22.300	21.900	21.900	21.900	193,000
2023-04-18	22.250	22.350	21.850	21.950	21.950	333,000
2023-04-17	21.400	22.700	21.400	22.150	22.150	708,000
2023-04-14	21.350	21.500	21.350	21.400	21.400	193,000
2023-04-13	21.350	21.500	21.150	21.350	21.350	306,000
2023-04-12	21.600	21.600	21.300	21.400	21.400	167,000
2023-04-11	21.450	21.500	21.300	21.400	21.400	118,000
2023-04-10	21.450	21.500	21.200	21.300	21.300	243,000
2023-04-07	21.600	21.600	21.300	21.350	21.350	192,000
2023-04-06	21.500	21.700	21.350	21.500	21.500	98,000
2023-03-31	21.800	21.850	21.500	21.550	21.550	131,000
2023-03-30	21.450	21.800	21.300	21.600	21.600	760,000
2023-03-29	21.600	21.600	21.400	21.450	21.450	111,000
2023-03-28	21.700	21.700	21.500	21.550	21.550	113,000
2023-03-27	22.000	22.000	21.550	21.550	21.550	397,000
2023-03-24	21.850	22.300	21.800	21.800	21.800	263,000
2023-03-23	21.700	22.100	21.700	21.850	21.850	126,000
2023-03-22	21.450	21.950	21.400	21.800	21.800	209,000
2023-03-21	21.350	21.700	21.300	21.400	21.400	242,000
2023-03-20	21.350	21.500	21.300	21.350	21.350	100,000
2023-03-17	21.400	21.400	21.200	21.350	21.350	72,000
2023-03-16	21.600	21.600	21.100	21.200	21.200	197,000
2023-03-15	21.900	21.900	21.600	21.600	21.600	107,000
2023-03-14	21.700	21.800	21.650	21.750	21.750	94,000
2023-03-13	22.000	22.000	21.600	21.750	21.750	149,000
2023-03-10	22.300	22.300	22.000	22.000	22.000	205,000
2023-03-09	22.450	22.600	22.350	22.350	22.350	140,000
2023-03-08	22.700	22.800	22.350	22.400	22.400	250,000
2023-03-07	22.600	22.950	22.500	22.950	22.950	174,000
2023-03-06	22.400	22.650	22.400	22.600	22.600	163,000
2023-03-03	22.450	22.550	22.250	22.300	22.300	245,000
2023-03-02	22.800	23.050	22.300	22.400	22.400	532,000
2023-03-01	22.150	23.100	22.150	22.700	22.700	202,000
2023-02-24	22.700	22.700	22.150	22.150	22.150	217,000
2023-02-23	22.500	23.100	22.500	22.600	22.600	349,000
2023-02-22	22.500	23.200	22.200	22.500	22.500	450,000
2023-02-21	23.000	23.300	22.600	22.650	22.650	567,000
2023-02-20	22.400	23.100	22.400	22.950	22.950	791,000
2023-02-17	22.200	22.350	21.950	22.300	22.300	455,000

← NewerPage 15 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.