AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	21.000	21.050	20.800	20.850	20.560	118,554
2022-08-16	21.050	21.050	20.900	20.950	20.659	56,600
2022-08-15	21.050	21.300	20.750	20.850	20.560	138,097
2022-08-12	21.100	21.300	21.000	21.000	20.708	96,783
2022-08-11	21.350	21.400	20.900	21.050	20.757	107,332
2022-08-10	21.200	21.200	20.850	21.050	20.757	46,957
2022-08-09	20.750	21.300	20.750	20.950	20.659	156,963
2022-08-08	20.450	20.600	20.300	20.600	20.314	450,892
2022-08-05	20.350	20.600	20.300	20.450	20.166	128,992
2022-08-04	20.250	20.750	20.200	20.250	19.968	63,122
2022-08-03	20.400	20.700	20.200	20.200	19.919	63,141
2022-08-02	20.700	20.700	20.250	20.400	20.116	83,553
2022-08-01	20.950	20.950	20.700	20.700	20.412	56,089
2022-07-29	20.950	20.950	20.900	20.900	20.609	30,655
2022-07-28	21.150	21.250	20.850	20.850	20.560	74,936
2022-07-27	20.650	20.900	20.650	20.900	20.609	29,298
2022-07-26	21.000	21.000	20.550	20.900	20.609	106,047
2022-07-25	21.650	21.650	21.000	21.000	20.708	134,992
2022-07-22	21.750	22.100	21.350	21.650	21.349	121,893
2022-07-21	21.500	22.200	21.200	21.750	21.448	476,160
2022-07-20	21.300	22.200	20.900	21.500	21.201	706,381
2022-07-19	20.000	21.300	19.900	21.100	20.807	299,360
2022-07-18	20.000	20.150	19.850	20.000	19.722	104,929
2022-07-15	19.650	20.500	19.650	19.950	19.673	216,269
2022-07-14	19.000	20.000	19.000	19.700	19.426	163,424
2022-07-13	18.950	19.300	18.850	19.050	18.785	114,322
2022-07-12	19.100	19.100	18.600	18.650	18.391	75,036
2022-07-11	19.050	19.100	18.850	19.000	18.736	145,741
2022-07-08	18.850	19.100	18.600	18.900	18.637	103,014
2022-07-07	18.550	18.750	18.350	18.600	18.341	290,642
2022-07-06	19.200	19.300	18.750	18.800	18.539	107,320
2022-07-05	19.300	19.350	18.900	19.150	18.884	94,734
2022-07-04	19.150	19.350	19.000	19.000	18.736	92,207
2022-07-01	20.000	20.100	19.150	19.300	19.032	181,403
2022-06-30	20.000	20.000	19.700	19.850	19.574	168,790
2022-06-29	20.150	20.150	20.000	20.050	19.771	38,674
2022-06-28	20.200	20.200	20.050	20.100	19.821	50,183
2022-06-27	20.150	20.300	20.150	20.250	19.968	111,237
2022-06-24	19.950	20.100	19.950	20.100	19.821	70,571
2022-06-23	19.900	19.950	19.750	19.800	19.525	82,537
2022-06-22	20.650	20.650	19.750	19.900	19.623	149,130
2022-06-21	19.850	20.750	19.850	20.500	20.215	162,989
2022-06-20	20.350	20.350	19.750	19.800	19.525	176,286
2022-06-17	20.200	20.600	20.200	20.250	19.968	90,759
2022-06-16	21.100	21.100	20.600	20.600	20.314	81,670
2022-06-15	20.950	21.000	20.800	21.000	20.708	59,254
2022-06-14	20.950	21.000	20.650	20.900	20.609	121,010
2022-06-13	20.900	21.200	20.900	20.950	20.659	151,238
2022-06-10	21.700	21.700	21.550	21.700	21.398	54,047
2022-06-09	21.700	21.850	21.700	21.750	21.448	57,330
2022-06-08	21.750	21.800	21.600	21.750	21.448	86,095
2022-06-07	21.850	21.850	21.700	21.700	21.398	69,427
2022-06-06	21.950	22.250	21.650	21.800	21.497	162,323
2022-06-02	21.800	22.250	21.500	21.650	21.349	268,931
2022-06-01	21.550	22.300	21.350	22.050	21.743	342,628
2022-05-31	21.550	21.750	21.450	21.700	21.398	107,950
2022-05-30	21.000	22.050	20.950	21.650	21.349	364,724
2022-05-27	20.950	20.950	20.750	20.850	20.560	63,893
2022-05-26	20.900	21.050	20.750	20.750	20.461	67,388
2022-05-25	20.650	20.900	20.600	20.750	20.461	77,166

← NewerPage 18 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.