AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	20.100	20.150	19.500	19.550	19.550	259,000
2022-11-10	19.950	19.950	19.750	19.800	19.800	36,000
2022-11-09	19.950	20.000	19.850	19.850	19.850	117,000
2022-11-08	19.600	19.950	19.600	19.700	19.700	152,000
2022-11-07	19.900	19.950	19.500	19.500	19.500	229,000
2022-11-04	19.200	20.300	19.200	19.650	19.650	184,000
2022-11-03	18.950	19.300	18.950	19.200	19.200	42,000
2022-11-02	19.200	19.250	18.950	19.050	19.050	151,000
2022-11-01	19.000	19.200	19.000	19.100	19.100	51,000
2022-10-31	18.950	19.100	18.550	18.900	18.900	71,000
2022-10-28	19.650	20.000	18.750	18.800	18.800	81,000
2022-10-27	19.700	19.700	19.400	19.400	19.400	71,000
2022-10-26	19.500	19.500	19.200	19.500	19.500	47,000
2022-10-25	19.700	19.700	19.350	19.500	19.500	14,000
2022-10-24	20.050	20.300	19.500	19.500	19.500	167,000
2022-10-21	19.100	20.400	18.500	20.150	20.150	346,000
2022-10-20	19.450	19.450	18.650	18.950	18.950	110,000
2022-10-19	19.500	19.650	19.500	19.500	19.500	18,000
2022-10-18	19.450	19.500	19.300	19.500	19.500	58,000
2022-10-17	19.150	19.300	19.000	19.250	19.250	47,000
2022-10-14	19.200	19.550	19.000	19.550	19.550	148,000
2022-10-13	19.950	19.950	18.850	18.850	18.850	269,000
2022-10-12	20.400	20.400	19.950	19.950	19.950	122,000
2022-10-11	21.150	21.150	20.350	20.350	20.350	84,000
2022-10-07	20.850	21.350	20.750	21.300	21.300	70,000
2022-10-06	20.900	21.250	20.800	20.850	20.850	79,000
2022-10-05	21.350	21.450	20.850	20.850	20.850	141,000
2022-10-04	21.100	21.350	20.850	21.100	21.100	166,000
2022-10-03	21.200	21.500	20.650	20.650	20.650	220,000
2022-09-30	20.750	21.450	20.750	20.800	20.800	256,000
2022-09-29	20.400	21.500	20.350	20.950	20.950	332,000
2022-09-28	21.000	21.000	19.750	20.400	20.400	257,000
2022-09-27	21.000	21.150	20.800	21.000	21.000	112,000
2022-09-26	21.850	21.850	20.600	21.150	21.150	199,000
2022-09-23	22.750	22.800	21.850	21.850	21.850	174,000
2022-09-22	21.650	22.900	21.500	22.800	22.800	417,000
2022-09-21	22.150	22.150	21.750	21.850	21.850	46,000
2022-09-20	21.800	22.250	21.700	22.250	22.250	60,000
2022-09-19	22.150	22.300	21.800	21.800	21.800	44,000
2022-09-16	21.950	22.150	21.900	21.950	21.950	63,000
2022-09-15	22.150	22.400	21.850	21.950	21.950	146,000
2022-09-14	22.050	22.100	21.950	22.100	22.100	108,000
2022-09-13	22.450	22.450	22.000	22.350	22.350	182,000
2022-09-12	22.100	22.400	21.800	22.200	22.200	166,000
2022-09-08	22.300	22.450	22.050	22.050	22.050	143,000
2022-09-07	22.400	23.300	22.300	22.300	22.300	305,000
2022-09-06	23.100	23.100	22.300	22.650	22.650	286,000
2022-09-05	23.150	24.050	22.600	22.800	22.800	1,107,000
2022-09-02	23.500	23.500	22.850	23.350	23.350	401,000
2022-09-01	23.100	24.100	22.500	22.950	22.950	1,154,000
2022-08-31	23.600	23.750	22.650	22.850	22.850	1,802,000
2022-08-30	21.600	23.400	21.500	23.400	23.400	1,113,000
2022-08-29	21.200	21.700	21.050	21.300	21.300	197,000
2022-08-26	20.950	21.850	20.950	21.700	21.398	482,000
2022-08-25	21.200	21.200	20.800	20.950	20.659	198,371
2022-08-24	20.800	21.200	20.800	21.100	20.807	111,881
2022-08-23	20.850	20.900	20.700	20.800	20.511	91,660
2022-08-22	21.150	21.150	20.800	20.800	20.511	84,298
2022-08-19	21.150	21.150	21.050	21.150	20.856	47,655
2022-08-18	21.150	21.150	20.900	21.050	20.757	63,186

← NewerPage 17 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.