AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.600	52.800	51.100	51.500	51.500	6,563,768
2025-10-22	50.400	55.700	50.400	52.600	52.600	36,783,559
2025-10-21	48.000	51.400	48.000	51.400	51.400	20,920,167
2025-10-20	46.800	47.250	46.050	46.750	46.750	3,185,048
2025-10-17	48.300	48.500	46.600	46.800	46.800	4,057,877
2025-10-16	48.600	49.600	48.050	48.100	48.100	3,489,578
2025-10-15	48.200	48.800	47.600	48.300	48.300	2,192,480
2025-10-14	51.000	51.100	47.950	47.950	47.950	5,872,111
2025-10-13	46.200	49.750	46.150	49.700	49.700	5,814,596
2025-10-09	53.400	54.000	50.600	51.000	51.000	11,522,236
2025-10-08	54.500	56.000	53.300	53.500	53.500	10,176,274
2025-10-07	54.800	55.700	53.400	54.600	54.600	11,134,753
2025-10-03	53.900	55.000	53.200	54.800	54.800	10,401,374
2025-10-02	56.000	56.600	53.600	53.700	53.700	15,123,318
2025-10-01	55.000	58.700	53.800	56.000	56.000	34,051,906
2025-09-30	57.800	59.000	54.600	55.100	55.100	30,784,193
2025-09-29	56.000	56.000	56.000	56.000	56.000	0
2025-09-26	59.600	60.000	55.300	56.000	56.000	71,474,705
2025-09-25	53.700	58.400	53.600	58.400	58.400	53,224,603
2025-09-24	51.400	54.500	51.300	53.100	53.100	84,436,449
2025-09-23	46.200	50.000	46.000	50.000	50.000	34,580,683
2025-09-22	44.600	45.600	44.400	45.500	45.500	5,915,923
2025-09-19	45.600	45.900	44.150	44.300	44.300	9,457,439
2025-09-18	49.850	50.200	45.350	46.000	46.000	19,878,733
2025-09-17	50.000	51.500	48.550	49.850	49.850	32,398,623
2025-09-16	47.750	52.000	46.600	50.300	50.300	67,205,596
2025-09-15	45.850	47.850	45.200	47.500	47.500	85,697,167
2025-09-12	43.300	43.500	41.600	43.500	43.500	24,001,955
2025-09-11	40.550	41.350	38.500	39.550	39.550	8,908,863
2025-09-10	39.100	41.400	39.000	40.950	40.950	11,634,828
2025-09-09	39.600	40.150	38.850	38.900	38.900	3,024,355
2025-09-08	39.900	40.100	38.500	39.450	39.450	4,064,422
2025-09-05	38.950	40.650	38.950	39.850	39.850	9,554,329
2025-09-04	39.800	40.050	38.250	38.350	38.350	3,252,435
2025-09-03	39.500	40.300	39.050	39.100	39.100	2,977,756
2025-09-02	40.800	41.250	38.250	39.250	39.250	5,136,209
2025-09-01	40.350	41.650	39.800	40.300	40.300	4,222,298
2025-08-29	42.650	43.100	40.600	40.600	40.600	5,887,807
2025-08-28	41.818	42.105	40.622	41.914	41.714	6,295,253
2025-08-27	42.679	42.775	41.244	41.244	41.047	8,018,811
2025-08-26	41.818	43.923	41.196	42.105	41.904	15,276,083
2025-08-25	41.101	43.254	40.957	41.770	41.571	16,688,929
2025-08-22	44.300	44.350	41.750	42.000	42.000	12,324,585
2025-08-21	40.450	44.450	40.450	43.700	43.700	23,142,989
2025-08-20	43.500	43.500	39.900	40.450	40.450	18,982,583
2025-08-19	41.150	43.000	39.700	42.900	42.900	15,764,464
2025-08-18	40.200	41.450	39.600	40.550	40.550	7,492,653
2025-08-15	39.700	40.150	39.200	40.100	40.100	5,512,634
2025-08-14	40.500	40.700	39.200	39.300	39.300	8,290,968
2025-08-13	39.850	41.450	39.100	40.400	40.400	25,652,941
2025-08-12	38.900	39.850	38.350	39.050	39.050	7,116,393
2025-08-11	37.250	39.700	37.150	39.000	39.000	16,846,000
2025-08-08	36.550	38.400	36.150	37.900	37.900	10,543,064
2025-08-07	37.750	38.300	36.350	36.500	36.500	4,742,414
2025-08-06	37.350	38.000	36.850	37.200	37.200	5,825,661
2025-08-05	36.800	40.000	36.800	37.350	37.350	23,198,757
2025-08-04	36.550	37.300	36.300	36.650	36.650	6,886,759
2025-08-01	34.300	34.300	34.300	34.300	34.300	15,810,966
2025-07-31	33.550	34.700	33.150	34.300	34.300	4,339,399
2025-07-30	33.600	33.800	32.800	33.450	33.450	1,317,100

← NewerPage 5 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.