AVY Precision Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	24.900	25.800	24.900	25.700	25.343	307,652
2021-11-19	25.250	25.250	24.900	25.050	24.702	293,871
2021-11-18	25.050	25.200	24.850	25.150	24.800	306,883
2021-11-17	24.650	25.050	24.550	24.950	24.603	325,073
2021-11-16	24.600	24.800	24.500	24.550	24.209	275,002
2021-11-15	24.900	25.100	24.550	24.650	24.307	503,442
2021-11-12	25.350	25.350	24.850	24.950	24.603	282,331
2021-11-11	25.700	25.850	25.200	25.200	24.850	466,878
2021-11-10	26.150	26.400	25.700	25.800	25.441	457,988
2021-11-09	26.050	26.650	25.950	26.350	25.984	1,299,069
2021-11-08	26.300	26.700	25.800	25.950	25.589	885,858
2021-11-05	26.100	26.300	25.700	26.150	25.786	1,280,062
2021-11-04	26.050	26.050	25.700	26.000	25.638	413,200
2021-11-03	25.900	26.450	25.850	25.850	25.491	895,068
2021-11-02	26.150	26.450	25.650	25.800	25.441	450,387
2021-11-01	26.300	26.550	25.800	26.050	25.688	818,491
2021-10-29	25.850	26.000	25.650	25.750	25.392	290,674
2021-10-28	25.800	26.300	25.700	25.700	25.343	1,150,244
2021-10-27	25.000	25.800	24.900	25.500	25.145	586,726
2021-10-26	25.250	25.250	24.900	25.050	24.702	219,318
2021-10-25	25.100	25.300	24.850	25.000	24.652	787,770
2021-10-22	24.500	25.000	24.300	24.800	24.455	1,343,076
2021-10-21	24.700	24.950	24.450	24.500	24.159	177,714
2021-10-20	24.950	24.950	24.350	24.500	24.159	351,869
2021-10-19	24.900	25.500	24.250	24.850	24.504	2,325,251
2021-10-18	23.200	25.250	23.200	24.900	24.554	2,795,427
2021-10-15	23.100	23.450	23.100	23.250	22.927	166,389
2021-10-14	23.200	23.300	22.800	22.950	22.631	300,472

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.