AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.700	33.700	32.700	33.250	33.250	1,658,950
2025-07-28	33.550	34.000	33.250	33.450	33.450	1,451,146
2025-07-25	34.100	34.150	33.400	33.400	33.400	1,750,835
2025-07-24	34.050	34.250	33.350	34.250	34.250	2,599,386
2025-07-23	33.750	35.150	33.700	34.100	34.100	9,352,118
2025-07-22	34.250	34.550	33.000	33.400	33.400	6,372,267
2025-07-21	32.700	34.900	32.650	34.100	34.100	15,753,723
2025-07-18	32.000	33.500	32.000	32.600	32.600	6,818,828
2025-07-17	30.900	32.200	30.900	31.850	31.850	2,202,874
2025-07-16	31.150	31.300	30.700	30.700	30.700	907,100
2025-07-15	30.650	30.650	30.350	30.550	30.550	575,321
2025-07-14	30.750	30.750	30.300	30.350	30.350	668,612
2025-07-11	30.500	31.300	30.500	30.900	30.900	1,022,696
2025-07-10	30.800	31.000	30.350	30.350	30.350	894,563
2025-07-09	30.500	31.000	30.500	30.750	30.750	599,066
2025-07-08	31.050	31.400	30.550	30.600	30.600	861,198
2025-07-07	31.200	31.350	30.700	30.750	30.750	817,002
2025-07-04	32.400	32.450	31.100	31.350	31.350	1,574,024
2025-07-03	34.000	34.100	32.350	32.350	32.350	3,566,882
2025-07-02	31.750	32.850	31.750	32.800	32.800	1,658,502
2025-07-01	32.300	33.150	31.700	31.850	31.850	3,597,378
2025-06-30	32.700	32.850	31.800	32.100	32.100	1,169,920
2025-06-27	32.500	32.900	32.050	32.600	32.600	2,845,406
2025-06-26	31.750	33.450	31.750	32.650	32.650	8,457,358
2025-06-25	32.000	32.100	31.400	31.500	31.500	893,118
2025-06-24	31.250	32.300	31.100	31.700	31.700	2,439,683
2025-06-23	30.000	30.850	29.850	30.650	30.650	968,124
2025-06-20	31.500	31.750	30.800	30.850	30.850	1,594,593
2025-06-19	31.900	32.050	31.050	31.100	31.100	1,457,418
2025-06-18	32.300	33.300	31.900	31.900	31.900	4,012,041
2025-06-17	32.050	32.800	31.800	32.300	32.300	2,981,200
2025-06-16	31.550	31.800	31.000	31.750	31.750	1,991,150
2025-06-13	33.000	33.300	32.100	32.100	32.100	4,425,863
2025-06-12	32.550	34.000	32.050	33.050	33.050	6,530,701
2025-06-11	33.400	33.700	32.300	32.400	32.400	15,668,652
2025-06-10	31.000	32.700	30.500	32.700	32.700	5,756,489
2025-06-09	30.800	30.800	29.500	29.750	29.750	1,491,203
2025-06-06	31.050	31.150	30.500	30.800	30.800	1,205,789
2025-06-05	30.800	33.200	30.750	31.150	31.150	5,318,227
2025-06-04	29.750	30.700	29.700	30.500	30.500	1,622,194
2025-06-03	29.550	29.950	29.100	29.100	29.100	708,473
2025-06-02	30.300	30.300	29.250	29.350	29.350	1,118,344
2025-05-29	31.000	31.000	30.200	30.400	30.400	645,100
2025-05-28	31.400	31.750	30.150	30.450	30.450	883,799
2025-05-27	31.500	31.950	30.900	30.900	30.900	942,632
2025-05-26	31.200	31.950	31.000	31.250	31.250	714,101
2025-05-23	31.850	32.100	31.250	31.250	31.250	435,466
2025-05-22	32.100	32.100	31.550	31.600	31.600	1,068,937
2025-05-21	32.500	32.850	32.150	32.200	32.200	717,739
2025-05-20	33.500	33.550	32.200	32.500	32.500	1,090,450
2025-05-19	33.450	34.200	32.900	32.900	32.900	2,135,221
2025-05-16	34.050	34.300	33.600	33.750	33.750	1,927,101
2025-05-15	34.250	34.800	33.700	34.000	34.000	3,530,845
2025-05-14	33.900	34.450	33.350	34.200	34.200	5,946,300
2025-05-13	33.300	34.450	32.800	33.650	33.650	5,950,646
2025-05-12	32.850	33.650	32.600	33.050	33.050	6,795,269
2025-05-09	31.800	32.750	30.950	32.250	32.250	5,099,350
2025-05-08	30.750	31.250	30.700	30.950	30.950	646,287
2025-05-07	30.800	30.850	30.200	30.550	30.550	632,139
2025-05-06	30.500	31.100	30.500	30.800	30.800	929,682

← NewerPage 6 of 21 · 1,226 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.