AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	20.650	20.900	20.600	20.750	20.461	77,166
2022-05-24	20.900	20.950	20.600	20.650	20.363	81,658
2022-05-23	21.050	21.100	20.850	20.900	20.609	89,979
2022-05-20	20.550	21.100	20.550	21.000	20.708	217,011
2022-05-19	20.150	20.450	20.150	20.350	20.067	71,714
2022-05-18	20.400	21.050	20.400	20.550	20.264	189,682
2022-05-17	20.150	20.300	20.100	20.250	19.968	115,415
2022-05-16	20.200	20.200	19.750	19.900	19.623	168,097
2022-05-13	20.050	20.150	19.850	19.900	19.623	178,502
2022-05-12	20.950	20.950	19.850	19.950	19.673	322,855
2022-05-11	21.250	21.500	20.900	20.950	20.659	103,805
2022-05-10	20.850	21.200	20.700	21.100	20.807	183,024
2022-05-09	22.000	22.150	21.150	21.250	20.955	213,927
2022-05-06	22.000	22.050	21.800	21.950	21.645	96,644
2022-05-05	22.300	22.500	22.200	22.250	21.941	89,076
2022-05-04	22.150	22.250	22.050	22.150	21.842	64,229
2022-05-03	22.450	22.500	22.000	22.050	21.743	191,765
2022-04-29	22.450	22.550	22.250	22.350	22.039	196,359
2022-04-28	22.350	22.350	22.000	22.100	21.793	116,998
2022-04-27	22.200	22.250	21.800	22.200	21.891	385,736
2022-04-26	22.750	22.750	22.400	22.400	22.089	164,337
2022-04-25	22.650	22.800	22.150	22.500	22.187	387,056
2022-04-22	23.250	23.250	23.000	23.100	22.779	209,134
2022-04-21	23.100	23.600	23.000	23.250	22.927	494,533
2022-04-20	23.150	23.300	23.000	23.050	22.729	135,318
2022-04-19	23.400	23.600	22.950	23.050	22.729	258,288
2022-04-18	23.650	23.650	23.300	23.350	23.025	176,332
2022-04-15	23.750	24.600	23.500	23.650	23.321	753,334
2022-04-14	23.600	23.600	23.150	23.200	22.877	318,537
2022-04-13	23.300	23.600	23.200	23.450	23.124	196,875
2022-04-12	23.000	23.100	22.900	22.950	22.631	279,260
2022-04-11	23.350	23.650	23.000	23.000	22.680	237,231
2022-04-08	23.300	23.450	23.250	23.350	23.025	60,343
2022-04-07	23.850	23.850	23.200	23.250	22.927	242,338
2022-04-06	23.650	23.850	23.600	23.800	23.469	111,391
2022-04-01	23.700	23.950	23.500	23.800	23.469	98,266
2022-03-31	23.900	23.900	23.800	23.800	23.469	63,051
2022-03-30	23.950	24.150	23.750	23.800	23.469	229,654
2022-03-29	23.850	24.000	23.750	23.800	23.469	57,720
2022-03-28	23.850	23.900	23.600	23.800	23.469	77,915
2022-03-25	24.050	24.050	23.750	23.850	23.518	115,904
2022-03-24	23.950	24.100	23.900	23.950	23.617	94,017
2022-03-23	23.950	24.300	23.950	23.950	23.617	136,038
2022-03-22	23.750	23.900	23.700	23.850	23.518	122,636
2022-03-21	23.700	23.950	23.700	23.750	23.420	84,701
2022-03-18	23.500	23.850	23.500	23.650	23.321	116,466
2022-03-17	23.700	23.950	23.650	23.850	23.518	116,819
2022-03-16	23.800	23.800	23.200	23.400	23.075	105,121
2022-03-15	24.000	24.000	23.350	23.400	23.075	163,709
2022-03-14	24.300	24.300	23.700	23.800	23.469	213,441
2022-03-11	24.350	24.350	24.050	24.050	23.716	48,161
2022-03-10	24.450	24.450	24.250	24.350	24.011	83,399
2022-03-09	23.400	25.000	23.200	24.100	23.765	362,826
2022-03-08	23.050	23.850	23.000	23.050	22.729	349,169
2022-03-07	24.750	24.750	23.550	23.850	23.518	338,303
2022-03-04	24.850	24.900	24.700	24.750	24.406	105,136
2022-03-03	25.150	25.400	24.850	24.850	24.504	216,693
2022-03-02	25.200	25.300	25.000	25.050	24.702	131,527
2022-03-01	25.300	25.850	25.050	25.400	25.047	269,703
2022-02-25	24.500	25.700	24.150	25.300	24.948	535,619

← NewerPage 19 of 21 · 1,228 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.