AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.450	31.450	29.550	30.500	30.500	2,679,390
2025-05-02	32.000	32.150	31.100	31.650	31.650	3,340,451
2025-04-30	31.500	33.400	31.150	31.400	31.400	8,722,050
2025-04-29	30.100	31.950	29.850	31.500	31.500	4,971,035
2025-04-28	30.000	30.200	29.500	29.950	29.950	2,631,678
2025-04-25	29.500	30.600	29.200	30.000	30.000	6,132,875
2025-04-24	28.700	29.100	28.050	28.550	28.550	3,677,621
2025-04-23	26.950	28.400	26.900	28.050	28.050	2,198,189
2025-04-22	25.650	26.700	25.500	26.050	26.050	868,119
2025-04-21	28.150	28.350	26.000	26.000	26.000	1,480,266
2025-04-18	28.100	28.350	27.900	27.900	27.900	826,675
2025-04-17	28.000	28.350	27.500	28.050	28.050	1,256,042
2025-04-16	28.500	29.550	28.000	28.350	28.350	2,901,174
2025-04-15	26.750	28.500	26.750	28.300	28.300	2,210,486
2025-04-14	26.800	27.650	26.250	26.400	26.400	2,197,436
2025-04-11	24.350	25.950	24.000	25.950	25.950	2,737,705
2025-04-10	26.300	26.550	26.000	26.550	26.550	1,529,190
2025-04-09	24.450	25.300	24.150	24.150	24.150	2,534,610
2025-04-08	26.800	26.800	26.800	26.800	26.800	1,087,925
2025-04-07	29.750	29.750	29.750	29.750	29.750	114,543
2025-04-02	32.950	33.250	32.350	33.050	33.050	1,380,156
2025-04-01	32.650	33.150	32.600	32.700	32.700	1,515,339
2025-03-31	33.800	34.250	32.300	32.300	32.300	2,848,921
2025-03-28	36.300	36.300	34.400	35.250	35.250	3,303,300
2025-03-27	36.450	36.550	35.850	36.300	36.300	2,221,645
2025-03-26	38.000	38.200	36.800	36.850	36.850	7,259,129
2025-03-25	36.350	37.900	35.450	37.700	37.700	5,999,861
2025-03-24	36.950	37.250	35.900	35.950	35.950	2,710,380
2025-03-21	37.650	37.650	36.600	36.700	36.700	2,715,980
2025-03-20	36.800	38.350	36.800	37.450	37.450	8,084,002
2025-03-19	37.000	37.400	36.300	36.400	36.400	4,676,834
2025-03-18	36.200	37.550	36.200	37.400	37.400	5,195,723
2025-03-17	36.550	36.650	35.850	36.000	36.000	2,948,283
2025-03-14	36.350	36.500	35.350	36.400	36.400	5,282,678
2025-03-13	36.100	37.400	35.900	36.350	36.350	7,758,751
2025-03-12	35.000	36.400	34.850	35.650	35.650	4,069,741
2025-03-11	34.900	35.300	33.850	35.000	35.000	4,256,874
2025-03-10	37.600	37.650	35.600	35.850	35.850	5,832,486
2025-03-07	38.400	39.100	37.050	37.100	37.100	12,340,648
2025-03-06	41.000	41.100	38.100	38.500	38.500	66,396,327
2025-03-05	38.450	39.600	38.000	39.600	39.600	23,425,729
2025-03-04	34.400	37.800	33.750	36.000	36.000	5,441,588
2025-03-03	36.100	36.550	34.850	34.950	34.950	4,137,635
2025-02-27	36.950	39.000	36.050	36.750	36.750	18,654,880
2025-02-26	35.550	37.400	35.450	36.450	36.450	7,236,430
2025-02-25	36.250	36.800	35.650	35.850	35.850	6,017,110
2025-02-24	35.200	36.250	35.100	36.200	36.200	2,399,258
2025-02-21	35.150	36.200	35.100	35.650	35.650	2,583,143
2025-02-20	36.350	36.500	35.100	35.100	35.100	3,045,465
2025-02-19	36.900	37.500	36.000	36.050	36.050	7,406,438
2025-02-18	36.650	37.700	36.300	36.850	36.850	7,879,282
2025-02-17	35.600	37.150	35.150	36.700	36.700	7,347,184
2025-02-14	35.650	36.650	35.050	35.050	35.050	3,475,531
2025-02-13	36.650	36.950	35.400	35.600	35.600	3,596,803
2025-02-12	37.300	38.500	36.300	36.500	36.500	12,311,267
2025-02-11	36.400	37.800	36.150	36.800	36.800	7,265,132
2025-02-10	36.600	38.000	36.100	36.700	36.700	9,882,094
2025-02-07	34.200	37.950	34.100	36.800	36.800	12,956,990
2025-02-06	35.200	35.800	34.500	34.600	34.600	8,265,268
2025-02-05	32.050	35.650	32.050	35.200	35.200	11,471,382

← NewerPage 7 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.