AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.050	43.050	41.400	41.550	41.550	772,830
2026-07-22	42.750	43.500	42.400	42.400	42.400	811,325
2026-07-21	42.000	42.600	41.850	42.200	42.200	916,841
2026-07-20	42.650	43.150	40.500	41.700	41.700	1,821,541
2026-07-17	44.500	46.200	42.600	42.600	42.600	5,025,873
2026-07-16	45.700	45.700	44.350	44.550	44.550	1,223,632
2026-07-15	45.000	46.200	44.550	45.800	45.800	1,728,158
2026-07-14	45.700	46.000	42.700	44.500	44.500	2,236,457
2026-07-13	47.350	48.500	45.400	45.650	45.650	3,998,432
2026-07-10	46.350	46.350	46.350	46.350	46.350	0
2026-07-09	47.800	48.250	46.100	46.350	46.350	2,670,399
2026-07-08	49.350	49.900	47.400	48.100	48.100	4,172,553
2026-07-07	48.150	50.500	46.400	49.350	49.350	10,493,745
2026-07-06	49.950	50.000	47.750	48.550	48.550	6,120,475
2026-07-03	48.700	48.900	46.850	48.550	48.550	11,130,090
2026-07-02	44.100	48.850	44.100	48.500	48.500	16,638,119
2026-07-01	46.000	46.600	44.450	44.450	44.450	2,536,488
2026-06-30	45.000	47.200	44.500	45.750	45.750	3,868,979
2026-06-29	47.900	48.000	44.650	45.000	45.000	8,361,470
2026-06-26	47.600	49.900	46.900	47.500	47.500	26,269,621
2026-06-25	44.800	46.600	44.650	45.750	45.750	14,747,416
2026-06-24	44.600	44.900	42.300	42.400	42.400	2,897,660
2026-06-23	43.000	43.400	41.100	43.350	43.350	4,143,891
2026-06-22	43.350	43.800	42.900	43.000	43.000	2,879,222
2026-06-18	44.550	44.850	43.200	43.300	43.300	4,273,897
2026-06-17	44.700	46.600	44.350	44.850	44.850	7,606,313
2026-06-16	44.850	45.900	43.900	43.900	43.900	9,336,023
2026-06-15	43.000	45.500	42.700	44.900	44.900	6,933,918
2026-06-12	43.000	43.800	42.150	42.150	42.150	1,570,167
2026-06-11	42.800	42.850	41.000	42.250	42.250	1,642,762
2026-06-10	43.950	46.100	42.500	42.550	42.550	3,415,020
2026-06-09	43.650	45.900	43.350	44.800	44.800	2,894,565
2026-06-08	41.050	43.350	41.050	42.600	42.600	5,329,575
2026-06-05	45.700	47.300	45.050	45.600	45.600	7,175,577
2026-06-04	45.550	47.000	43.600	46.950	46.950	6,796,469
2026-06-03	47.450	47.450	45.700	45.900	45.900	5,106,057
2026-06-02	49.000	49.800	46.000	47.100	47.100	15,435,115
2026-06-01	46.400	49.000	44.800	48.900	48.900	20,053,104
2026-05-29	41.500	44.550	41.300	44.550	44.550	12,331,122
2026-05-28	41.400	42.700	40.000	40.500	40.500	3,842,374
2026-05-27	43.200	43.400	41.300	41.350	41.350	3,642,477
2026-05-26	44.900	44.900	42.600	43.000	43.000	3,039,269
2026-05-25	44.050	44.650	42.900	43.900	43.900	5,633,864
2026-05-22	42.000	44.200	41.650	44.050	44.050	5,592,712
2026-05-21	40.800	42.500	40.800	41.550	41.550	2,821,741
2026-05-20	42.250	42.250	40.700	41.350	41.350	2,033,309
2026-05-19	42.050	43.300	41.200	42.250	42.250	5,287,150
2026-05-18	42.350	42.900	40.500	42.250	42.250	4,627,517
2026-05-15	43.000	44.500	41.900	42.700	42.700	12,091,405
2026-05-14	41.000	43.500	40.850	41.850	41.850	8,915,210
2026-05-13	41.750	41.950	39.900	40.850	40.850	3,225,901
2026-05-12	42.300	42.300	40.500	41.250	41.250	4,329,550
2026-05-11	41.700	42.350	40.700	42.000	42.000	3,159,231
2026-05-08	41.400	42.350	39.600	40.300	40.300	3,007,542
2026-05-07	43.500	43.500	41.700	41.700	41.700	2,847,035
2026-05-06	43.300	43.750	41.900	42.050	42.050	3,949,588
2026-05-05	44.300	45.300	43.300	44.000	44.000	8,282,255
2026-05-04	40.500	44.000	40.200	42.850	42.850	8,981,296
2026-04-30	40.150	42.600	39.500	40.150	40.150	7,000,056
2026-04-29	38.950	41.250	38.650	40.700	40.700	10,385,152

← NewerPage 2 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.