AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.750	39.350	35.500	38.950	38.950	2,672,127
2026-04-27	37.600	37.600	35.100	35.800	35.800	1,034,737
2026-04-24	37.300	37.600	35.800	36.150	36.150	865,526
2026-04-23	40.050	40.100	36.100	36.750	36.750	1,713,358
2026-04-22	39.650	40.800	39.450	39.600	39.600	1,906,819
2026-04-21	39.900	40.050	39.000	39.250	39.250	1,052,813
2026-04-20	39.500	40.300	39.500	39.600	39.600	1,526,525
2026-04-17	39.150	39.900	38.700	39.000	39.000	1,335,581
2026-04-16	39.700	39.850	39.000	39.000	39.000	1,512,706
2026-04-15	40.000	40.500	39.050	39.400	39.400	4,822,237
2026-04-14	36.750	38.700	36.250	38.000	38.000	2,741,272
2026-04-13	35.800	36.700	35.400	36.200	36.200	939,972
2026-04-10	37.100	37.450	36.150	36.150	36.150	824,001
2026-04-09	36.800	37.150	36.200	36.700	36.700	666,304
2026-04-08	36.300	36.700	36.200	36.650	36.650	793,125
2026-04-07	36.250	36.800	35.000	35.450	35.450	665,688
2026-04-02	36.750	36.950	35.400	35.500	35.500	749,418
2026-04-01	36.700	37.050	36.300	36.550	36.550	586,265
2026-03-31	36.800	37.300	35.400	35.600	35.600	1,028,912
2026-03-30	36.850	37.150	36.250	36.650	36.650	697,037
2026-03-27	37.250	38.550	37.250	37.750	37.750	1,613,749
2026-03-26	38.850	39.100	37.800	37.800	37.800	707,382
2026-03-25	38.850	39.550	38.550	38.700	38.700	699,752
2026-03-24	39.200	39.300	37.350	38.050	38.050	647,861
2026-03-23	37.500	39.100	36.800	37.900	37.900	856,276
2026-03-20	39.250	39.800	38.150	38.200	38.200	1,162,505
2026-03-19	40.050	40.600	39.100	39.100	39.100	1,057,589
2026-03-18	40.100	41.600	40.000	40.400	40.400	1,398,766
2026-03-17	40.500	40.800	39.950	39.950	39.950	958,613
2026-03-16	39.750	40.450	39.650	40.200	40.200	725,433
2026-03-13	39.600	40.050	38.700	39.450	39.450	701,428
2026-03-12	39.800	40.500	39.300	39.500	39.500	753,465
2026-03-11	40.350	40.750	40.300	40.300	40.300	605,992
2026-03-10	39.950	40.000	39.150	39.650	39.650	941,131
2026-03-09	38.050	38.700	37.000	38.650	38.650	1,326,425
2026-03-06	40.850	41.300	40.400	40.750	40.750	875,982
2026-03-05	40.650	41.750	40.450	41.500	41.500	1,614,261
2026-03-04	42.300	42.300	39.150	39.350	39.350	2,211,875
2026-03-03	44.750	45.200	42.300	42.350	42.350	2,147,984
2026-03-02	43.350	45.450	42.800	44.750	44.750	1,214,276
2026-02-26	45.250	45.750	44.600	45.000	45.000	1,330,723
2026-02-25	46.700	47.000	45.000	45.100	45.100	1,649,649
2026-02-24	46.000	47.100	45.550	46.300	46.300	2,384,924
2026-02-23	43.600	45.350	43.000	45.100	45.100	2,096,375
2026-02-11	43.200	43.300	42.750	43.050	43.050	916,338
2026-02-10	44.200	44.300	42.900	43.200	43.200	875,780
2026-02-09	43.250	43.800	42.900	43.700	43.700	1,364,789
2026-02-06	42.900	42.900	41.200	42.150	42.150	1,717,883
2026-02-05	44.400	46.150	43.250	43.350	43.350	3,327,000
2026-02-04	44.200	44.950	43.900	44.500	44.500	1,456,921
2026-02-03	45.100	45.700	43.550	44.250	44.250	2,373,320
2026-02-02	47.450	47.450	43.700	44.150	44.150	4,027,322
2026-01-30	50.200	50.500	46.900	47.300	47.300	4,908,033
2026-01-29	51.800	53.400	48.900	50.700	50.700	12,229,200
2026-01-28	51.800	52.100	49.700	51.400	51.400	8,495,189
2026-01-27	50.600	52.700	49.600	50.800	50.800	12,762,832
2026-01-26	50.800	52.800	50.200	50.500	50.500	15,433,018
2026-01-23	50.600	51.700	49.500	50.500	50.500	10,218,121
2026-01-22	49.500	51.700	48.950	50.500	50.500	10,883,403
2026-01-21	49.100	50.600	48.400	48.400	48.400	5,831,624

← NewerPage 3 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.