AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	24.700	24.900	24.650	24.800	24.455	138,098
2022-02-22	25.400	25.400	24.550	24.700	24.357	319,082
2022-02-21	25.350	25.550	25.350	25.400	25.047	86,952
2022-02-18	25.250	25.600	25.250	25.350	24.998	97,828
2022-02-17	25.600	25.600	25.250	25.250	24.899	177,182
2022-02-16	25.550	25.750	25.350	25.400	25.047	143,715
2022-02-15	25.400	25.600	25.250	25.250	24.899	156,275
2022-02-14	25.550	25.550	25.150	25.250	24.899	120,687
2022-02-11	25.650	25.850	25.500	25.650	25.293	203,331
2022-02-10	25.900	26.350	25.600	26.050	25.688	354,527
2022-02-09	25.750	25.850	25.550	25.800	25.441	169,926
2022-02-08	25.600	25.700	25.500	25.650	25.293	132,389
2022-02-07	24.950	25.800	24.650	25.600	25.244	312,175
2022-01-26	24.750	25.400	24.600	24.650	24.307	479,586
2022-01-25	25.050	25.350	24.750	24.750	24.406	285,287
2022-01-24	24.800	25.550	24.100	25.300	24.948	645,010
2022-01-21	25.750	25.750	24.650	24.800	24.455	747,309
2022-01-20	25.900	26.100	25.550	25.700	25.343	372,815
2022-01-19	26.250	26.250	25.850	25.850	25.491	237,983
2022-01-18	26.000	26.700	26.000	26.150	25.786	343,193
2022-01-17	25.750	26.000	25.750	25.900	25.540	231,935
2022-01-14	26.800	26.800	25.650	25.750	25.392	878,998
2022-01-13	26.900	27.250	26.650	26.800	26.427	686,812
2022-01-12	26.600	27.000	26.450	26.700	26.329	585,536
2022-01-11	27.300	27.450	26.350	26.400	26.033	1,185,322
2022-01-10	28.400	28.400	27.300	27.300	26.920	1,247,347
2022-01-07	28.000	29.200	27.650	28.100	27.709	3,761,535
2022-01-06	27.350	28.900	27.250	28.300	27.906	5,289,442
2022-01-05	27.700	27.700	27.050	27.150	26.772	1,639,131
2022-01-04	26.750	28.350	26.600	28.000	27.611	2,790,215
2022-01-03	27.000	27.000	26.450	26.450	26.082	563,736
2021-12-30	27.300	27.450	26.850	27.000	26.625	1,110,654
2021-12-29	27.350	27.500	26.900	27.050	26.674	1,309,219
2021-12-28	26.700	27.500	26.400	27.200	26.822	1,576,640
2021-12-27	26.200	27.850	26.200	26.700	26.329	4,239,196
2021-12-24	25.300	26.150	25.300	26.100	25.737	1,024,421
2021-12-23	25.050	25.400	25.000	25.250	24.899	298,810
2021-12-22	25.250	25.300	25.000	25.000	24.652	151,471
2021-12-21	25.150	25.200	24.950	25.100	24.751	134,667
2021-12-20	25.400	25.500	25.050	25.050	24.702	205,855
2021-12-17	25.700	25.800	25.400	25.400	25.047	196,565
2021-12-16	25.350	26.100	25.350	25.700	25.343	356,611
2021-12-15	25.100	25.350	25.100	25.200	24.850	136,558
2021-12-14	25.700	25.800	25.100	25.100	24.751	407,496
2021-12-13	25.300	26.250	25.300	25.700	25.343	932,177
2021-12-10	25.050	25.100	24.950	25.100	24.751	145,486
2021-12-09	25.100	25.250	24.900	25.000	24.652	332,204
2021-12-08	24.850	25.050	24.700	25.050	24.702	289,370
2021-12-07	24.450	24.850	24.350	24.750	24.406	573,230
2021-12-06	24.450	24.750	24.350	24.400	24.061	222,275
2021-12-03	24.250	24.800	24.250	24.550	24.209	302,285
2021-12-02	24.600	24.600	24.150	24.200	23.864	204,220
2021-12-01	24.900	25.300	24.600	24.600	24.258	673,011
2021-11-30	24.750	25.000	24.600	24.800	24.455	330,995
2021-11-29	24.550	24.700	24.000	24.500	24.159	347,054
2021-11-26	25.150	25.150	24.600	25.000	24.652	335,012
2021-11-25	25.200	25.200	24.950	25.100	24.751	204,518
2021-11-24	25.400	25.400	24.900	25.000	24.652	171,682
2021-11-23	25.700	25.700	25.100	25.100	24.751	273,665
2021-11-22	24.900	25.800	24.900	25.700	25.343	307,652

← NewerPage 20 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.