AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.500	32.650	31.150	32.450	32.450	2,016,229
2025-02-03	32.100	33.000	31.500	32.050	32.050	1,682,156
2025-01-22	34.000	34.700	33.550	33.550	33.550	3,797,000
2025-01-21	35.050	35.150	33.600	33.650	33.650	5,536,000
2025-01-20	35.200	35.400	34.050	34.900	34.900	26,919,000
2025-01-17	31.500	34.400	31.350	34.400	34.400	8,521,000
2025-01-16	31.050	31.850	31.000	31.300	31.300	2,437,000
2025-01-15	31.300	31.650	30.550	30.550	30.550	1,468,000
2025-01-14	31.300	31.650	30.300	31.300	31.300	2,643,000
2025-01-13	31.100	31.400	30.100	30.900	30.900	2,555,000
2025-01-10	32.100	32.700	31.200	31.200	31.200	2,887,000
2025-01-09	34.900	34.950	31.700	32.100	32.100	5,409,000
2025-01-08	33.900	34.900	33.750	34.600	34.600	3,462,000
2025-01-07	34.500	35.450	33.950	34.000	34.000	5,887,000
2025-01-06	33.800	34.900	33.400	34.450	34.450	7,425,000
2025-01-03	36.300	36.550	33.050	33.450	33.450	10,728,000
2025-01-02	38.000	38.000	36.050	36.600	36.600	7,614,000
2024-12-31	37.100	38.700	37.000	38.000	38.000	16,216,000
2024-12-30	37.800	38.400	36.950	37.400	37.400	11,353,000
2024-12-27	36.850	40.550	36.500	38.100	38.100	40,934,000
2024-12-26	39.800	40.250	37.050	37.050	37.050	41,490,000
2024-12-25	37.250	39.150	36.800	39.150	39.150	17,296,000
2024-12-24	35.750	36.050	34.250	35.600	35.600	16,765,000
2024-12-23	36.350	37.200	34.050	35.100	35.100	41,731,000
2024-12-20	33.500	34.950	33.300	34.950	34.950	13,666,000
2024-12-19	28.400	31.800	28.350	31.800	31.800	11,151,000
2024-12-18	29.050	29.300	28.600	28.950	28.950	1,947,000
2024-12-17	28.650	29.550	28.150	28.800	28.800	2,438,000
2024-12-16	28.650	29.700	28.200	28.500	28.500	2,973,000
2024-12-13	30.000	30.000	28.550	28.650	28.650	5,092,000
2024-12-12	28.150	29.650	28.000	29.100	29.100	4,800,000
2024-12-11	27.550	28.100	27.400	27.850	27.850	266,000
2024-12-10	27.550	28.300	27.500	27.550	27.550	439,000
2024-12-09	28.050	28.300	27.650	27.750	27.750	317,000
2024-12-06	27.700	28.250	27.700	27.900	27.900	557,000
2024-12-05	27.800	28.050	27.550	27.600	27.600	378,000
2024-12-04	27.750	28.000	27.450	27.750	27.750	462,000
2024-12-03	27.600	27.950	27.550	27.800	27.800	314,000
2024-12-02	27.350	27.650	27.250	27.350	27.350	356,000
2024-11-29	26.900	27.150	26.700	26.950	26.950	537,000
2024-11-28	27.650	27.700	26.900	26.900	26.900	724,000
2024-11-27	28.200	28.300	27.500	27.650	27.650	526,000
2024-11-26	28.300	28.900	28.000	28.150	28.150	529,000
2024-11-25	27.850	28.400	27.850	28.300	28.300	383,000
2024-11-22	28.000	28.300	27.750	27.850	27.850	443,000
2024-11-21	27.250	28.000	27.100	27.800	27.800	381,000
2024-11-20	27.800	27.850	27.300	27.300	27.300	342,891
2024-11-19	27.550	27.900	27.200	27.750	27.750	361,000
2024-11-18	28.000	28.000	27.100	27.100	27.100	895,000
2024-11-15	27.750	28.400	27.750	27.900	27.900	567,000
2024-11-14	28.800	29.000	27.450	27.700	27.700	1,807,000
2024-11-13	28.800	28.900	28.200	28.700	28.700	701,000
2024-11-12	29.300	29.850	28.750	28.800	28.800	803,000
2024-11-11	29.900	29.900	29.200	29.300	29.300	342,000
2024-11-08	30.600	30.600	29.600	29.600	29.600	727,000
2024-11-07	29.700	30.650	29.700	30.400	30.400	648,000
2024-11-06	30.000	30.050	29.600	29.700	29.700	396,000
2024-11-05	29.600	30.600	29.500	29.700	29.700	740,000
2024-11-04	30.100	30.100	29.400	29.400	29.400	570,000
2024-11-01	29.300	30.050	29.050	30.050	30.050	391,000

← NewerPage 8 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.