AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	21.550	22.150	21.550	22.050	22.050	443,000
2023-02-15	21.250	21.600	21.250	21.450	21.450	111,000
2023-02-14	21.450	21.450	21.150	21.200	21.200	123,000
2023-02-13	21.450	21.500	21.050	21.300	21.300	97,000
2023-02-10	22.000	22.000	21.400	21.450	21.450	222,000
2023-02-09	22.000	22.150	21.750	22.000	22.000	127,000
2023-02-08	21.550	22.000	21.550	22.000	22.000	161,000
2023-02-07	21.800	21.800	21.400	21.550	21.550	205,000
2023-02-06	21.900	22.000	21.500	21.800	21.800	254,000
2023-02-03	22.150	22.550	21.700	21.900	21.900	392,000
2023-02-02	21.750	22.700	21.550	22.300	22.300	978,000
2023-02-01	20.250	21.900	20.150	21.700	21.700	1,015,000
2023-01-31	20.100	20.200	20.000	20.200	20.200	84,000
2023-01-30	20.150	20.150	20.000	20.050	20.050	156,000
2023-01-17	20.050	20.150	19.950	20.000	20.000	31,000
2023-01-16	20.000	20.150	19.950	20.000	20.000	64,000
2023-01-13	20.150	20.150	19.950	19.950	19.950	63,000
2023-01-12	20.050	20.200	19.950	20.050	20.050	69,000
2023-01-11	20.050	20.150	19.850	19.950	19.950	114,000
2023-01-10	20.100	20.100	20.000	20.000	20.000	56,000
2023-01-09	20.100	20.200	20.050	20.050	20.050	64,000
2023-01-06	20.000	20.050	19.950	20.050	20.050	44,975
2023-01-05	20.350	20.350	20.000	20.000	20.000	41,000
2023-01-04	20.200	20.200	19.950	20.000	20.000	108,000
2023-01-03	20.400	20.450	20.000	20.000	20.000	210,000
2022-12-30	20.550	20.650	20.400	20.400	20.400	38,000
2022-12-29	20.450	20.950	20.250	20.550	20.550	97,000
2022-12-28	20.650	21.000	20.450	20.450	20.450	87,000
2022-12-27	21.000	21.000	20.650	20.650	20.650	115,000
2022-12-26	21.050	21.050	20.700	20.850	20.850	60,000
2022-12-23	20.800	21.000	20.600	20.700	20.700	96,000
2022-12-22	20.600	21.000	20.400	20.800	20.800	293,000
2022-12-21	20.450	21.450	20.200	20.300	20.300	352,000
2022-12-20	20.650	20.650	20.100	20.150	20.150	86,000
2022-12-19	20.800	20.900	20.600	20.600	20.600	72,000
2022-12-16	20.650	20.900	20.450	20.700	20.700	123,236
2022-12-15	20.700	21.300	20.650	20.750	20.750	153,000
2022-12-14	20.450	20.900	20.450	20.700	20.700	127,000
2022-12-13	20.300	20.600	20.200	20.200	20.200	102,000
2022-12-12	20.900	20.900	20.150	20.200	20.200	163,000
2022-12-09	20.800	21.100	20.750	20.750	20.750	89,000
2022-12-08	20.350	20.950	20.200	20.650	20.650	146,000
2022-12-07	20.850	20.850	20.200	20.400	20.400	252,000
2022-12-06	21.200	21.200	20.650	20.900	20.900	206,000
2022-12-05	20.900	21.450	20.800	21.250	21.250	162,000
2022-12-02	20.600	21.100	20.500	20.800	20.800	422,000
2022-12-01	20.750	20.750	20.300	20.350	20.350	156,000
2022-11-30	20.000	20.650	20.000	20.300	20.300	216,000
2022-11-29	19.550	20.150	19.550	20.000	20.000	218,000
2022-11-28	19.400	19.700	19.400	19.550	19.550	55,000
2022-11-25	20.150	20.250	19.400	19.400	19.400	606,000
2022-11-24	20.100	20.450	20.050	20.150	20.150	116,000
2022-11-23	19.750	20.150	19.750	20.100	20.100	169,000
2022-11-22	19.700	19.700	19.550	19.600	19.600	63,000
2022-11-21	20.000	20.000	19.650	19.700	19.700	71,000
2022-11-18	20.100	20.100	19.900	19.900	19.900	100,000
2022-11-17	19.750	19.950	19.750	19.950	19.950	41,000
2022-11-16	19.750	19.900	19.700	19.850	19.850	56,000
2022-11-15	19.600	19.700	19.450	19.650	19.650	105,000
2022-11-14	19.600	19.900	19.500	19.600	19.600	144,000

← NewerPage 16 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.