AVY Precision Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	29.750	29.750	29.750	29.750	29.750	0
2024-10-30	30.400	30.450	29.700	29.750	29.750	666,000
2024-10-29	31.000	31.050	29.900	30.000	30.000	926,000
2024-10-28	32.000	32.050	30.550	31.050	31.050	1,440,000
2024-10-25	32.650	32.950	31.900	32.000	32.000	1,913,000
2024-10-24	31.650	33.750	31.650	32.400	32.400	5,274,000
2024-10-23	32.500	32.750	31.800	31.800	31.800	1,533,000
2024-10-22	32.850	32.850	32.100	32.350	32.350	1,134,000
2024-10-21	32.150	33.400	31.850	32.850	32.850	4,537,000
2024-10-18	33.000	33.650	31.400	31.600	31.600	7,737,000
2024-10-17	30.050	32.650	29.900	32.650	32.650	8,271,000
2024-10-16	29.600	30.400	29.500	29.700	29.700	606,000
2024-10-15	29.800	30.500	29.550	29.650	29.650	940,000
2024-10-14	29.150	29.700	28.950	29.450	29.450	729,000
2024-10-11	29.700	29.850	29.200	29.250	29.250	640,000
2024-10-09	30.600	30.850	29.450	29.550	29.550	1,396,000
2024-10-08	30.700	30.950	30.250	30.350	30.350	607,000
2024-10-07	30.600	31.000	30.550	30.700	30.700	722,000
2024-10-04	31.350	31.350	30.300	30.350	30.350	1,252,000
2024-10-03	31.250	31.250	31.250	31.250	31.250	0
2024-10-02	31.250	31.250	31.250	31.250	31.250	0
2024-10-01	31.750	31.900	30.650	31.250	31.250	1,193,000
2024-09-30	32.300	32.300	31.500	31.650	31.650	1,100,000
2024-09-27	32.700	33.400	32.300	32.400	32.400	1,474,000
2024-09-26	33.950	33.950	32.550	32.550	32.550	1,736,000
2024-09-25	32.600	34.200	32.500	33.400	33.400	4,165,000
2024-09-24	32.750	32.950	32.150	32.250	32.250	1,047,000
2024-09-23	33.500	33.500	32.550	32.550	32.550	1,199,000
2024-09-20	34.200	34.400	33.150	33.250	33.250	2,258,000
2024-09-19	33.250	35.100	33.200	33.850	33.850	6,140,000
2024-09-18	33.050	33.350	32.300	32.300	32.300	1,194,000
2024-09-16	32.750	34.900	32.300	32.950	32.950	4,818,000
2024-09-13	32.850	33.000	32.050	32.100	32.100	510,000
2024-09-12	31.750	32.900	31.750	32.250	32.250	1,060,000
2024-09-11	32.650	32.700	30.900	31.600	31.300	848,000
2024-09-10	34.550	34.700	32.300	32.450	32.142	2,524,000
2024-09-09	32.500	34.700	32.500	34.400	34.073	3,924,000
2024-09-06	32.300	34.350	31.500	33.800	33.479	4,691,000
2024-09-05	31.350	33.600	31.250	32.000	32.000	3,107,000
2024-09-04	31.650	31.650	30.200	30.800	30.800	1,550,000
2024-09-03	33.950	34.500	33.150	33.200	33.200	2,348,000
2024-09-02	32.950	35.100	32.750	33.650	33.650	3,832,000
2024-08-30	33.050	33.300	32.200	32.250	32.250	1,039,000
2024-08-29	33.050	33.650	32.800	32.800	32.800	1,147,000
2024-08-28	34.100	34.100	33.350	33.450	33.450	894,000
2024-08-27	33.400	34.200	33.250	33.750	33.750	1,421,000
2024-08-26	34.000	34.150	33.200	33.500	33.500	1,061,000
2024-08-23	33.350	34.900	33.050	33.850	33.850	3,050,000
2024-08-22	34.900	35.050	33.700	33.900	33.900	1,360,000
2024-08-21	35.250	35.250	34.350	34.400	34.400	1,733,000
2024-08-20	36.500	36.850	34.350	35.250	35.250	9,932,000
2024-08-19	32.600	35.300	32.400	35.300	35.300	7,629,000
2024-08-16	32.000	32.600	31.700	32.100	32.100	1,541,000
2024-08-15	31.600	32.050	31.200	31.400	31.400	856,000
2024-08-14	32.700	33.350	31.500	31.700	31.700	2,318,000
2024-08-13	31.450	32.850	30.800	32.050	32.050	2,988,000
2024-08-12	31.700	31.850	30.700	31.100	31.100	1,323,000
2024-08-09	31.350	32.200	31.200	31.400	31.400	2,216,000
2024-08-08	30.850	31.750	30.400	30.500	30.500	2,936,000
2024-08-07	29.050	31.400	28.800	31.300	31.300	2,446,000

← NewerPage 9 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.