AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.550	50.200	48.100	49.750	49.750	4,436,330
2026-01-19	49.800	50.700	48.800	48.800	48.800	5,473,779
2026-01-16	48.400	50.200	48.350	49.500	49.500	7,645,763
2026-01-15	48.500	48.500	47.150	48.300	48.300	2,449,379
2026-01-14	46.300	48.950	46.100	48.000	48.000	4,402,829
2026-01-13	47.300	47.700	46.200	46.200	46.200	2,145,525
2026-01-12	47.000	47.850	46.800	47.300	47.300	1,418,824
2026-01-09	47.000	48.000	46.550	46.550	46.550	1,666,589
2026-01-08	48.900	49.500	46.900	47.000	47.000	2,710,899
2026-01-07	49.200	50.100	48.200	49.150	49.150	7,003,496
2026-01-06	47.150	49.900	47.150	49.000	49.000	11,741,142
2026-01-05	48.300	48.650	46.550	47.000	47.000	2,595,448
2026-01-02	47.800	48.750	47.200	48.050	48.050	3,054,044
2025-12-31	51.900	51.900	47.650	47.650	47.650	9,750,216
2025-12-30	46.400	49.250	45.700	49.100	49.100	5,923,185
2025-12-29	46.100	47.800	46.100	46.150	46.150	4,872,247
2025-12-26	46.850	46.850	45.700	46.000	46.000	2,310,874
2025-12-24	46.000	47.350	46.000	46.850	46.850	6,092,506
2025-12-23	45.800	46.750	45.350	45.500	45.500	2,261,185
2025-12-22	45.250	45.900	45.250	45.400	45.400	934,665
2025-12-19	44.700	45.200	44.250	44.800	44.800	1,069,692
2025-12-18	45.150	45.150	44.050	44.050	44.050	1,077,745
2025-12-17	45.100	46.350	45.000	45.000	45.000	1,090,330
2025-12-16	46.550	46.550	44.350	44.900	44.900	1,754,001
2025-12-15	46.000	47.050	45.850	46.550	46.550	1,020,966
2025-12-12	46.950	47.250	46.350	46.450	46.450	1,623,080
2025-12-11	48.100	48.550	46.500	46.500	46.500	3,346,230
2025-12-10	49.000	49.550	48.250	48.600	48.600	2,666,188
2025-12-09	49.500	49.500	48.450	49.100	49.100	3,102,370
2025-12-08	50.000	50.200	48.650	49.700	49.700	6,301,933
2025-12-05	50.300	54.000	49.750	51.000	51.000	56,714,118
2025-12-04	47.500	50.300	47.500	50.300	50.300	22,186,055
2025-12-03	45.300	46.650	45.300	45.800	45.800	1,352,373
2025-12-02	46.000	46.200	44.750	44.900	44.900	1,767,069
2025-12-01	46.000	46.350	45.600	45.600	45.600	2,400,341
2025-11-28	44.500	46.000	44.500	45.550	45.550	2,280,014
2025-11-27	44.950	44.950	43.800	44.800	44.800	1,694,722
2025-11-26	43.750	45.450	43.750	44.050	44.050	3,081,470
2025-11-25	42.400	43.300	42.200	43.300	43.300	2,616,082
2025-11-24	42.400	42.400	41.400	41.700	41.700	1,761,722
2025-11-21	42.950	42.950	41.300	41.650	41.650	1,535,980
2025-11-20	44.250	44.300	43.250	43.650	43.650	2,032,688
2025-11-19	43.100	43.450	42.200	42.600	42.600	1,871,199
2025-11-18	43.100	44.100	42.550	43.050	43.050	2,555,968
2025-11-17	46.900	46.900	43.400	43.400	43.400	3,330,360
2025-11-14	46.500	47.450	46.100	46.100	46.100	1,932,453
2025-11-13	48.800	48.850	47.000	47.650	47.650	3,681,121
2025-11-12	49.000	49.650	48.700	48.850	48.850	3,108,248
2025-11-11	49.050	50.800	48.700	49.300	49.300	7,725,496
2025-11-10	48.050	51.300	48.050	49.050	49.050	12,001,008
2025-11-07	47.300	48.350	47.100	47.400	47.400	1,606,611
2025-11-06	48.300	48.350	47.500	47.850	47.850	1,977,290
2025-11-05	46.350	49.700	46.300	47.600	47.600	8,785,000
2025-11-04	49.650	49.650	47.000	47.000	47.000	3,125,058
2025-11-03	50.500	50.500	48.750	49.300	49.300	3,291,838
2025-10-31	49.550	51.900	48.800	49.900	49.900	5,036,052
2025-10-30	51.600	51.800	49.700	49.700	49.700	4,676,805
2025-10-29	52.900	54.700	51.000	52.200	52.200	14,510,417
2025-10-28	51.600	52.200	50.700	52.000	52.000	5,316,134
2025-10-27	51.100	52.200	50.500	51.800	51.800	6,574,278

← NewerPage 4 of 5 · 244 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.