Averlogic Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 63.800 | 64.600 | 62.800 | 64.000 | 64.000 | 214,000 |
| 2024-07-31 | 62.100 | 63.500 | 62.100 | 63.000 | 63.000 | 112,000 |
| 2024-07-30 | 62.100 | 62.600 | 61.300 | 62.100 | 62.100 | 79,000 |
| 2024-07-29 | 64.800 | 65.000 | 61.800 | 62.100 | 62.100 | 165,000 |
| 2024-07-26 | 59.900 | 66.000 | 59.900 | 63.400 | 63.400 | 311,000 |
| 2024-07-23 | 59.900 | 60.900 | 59.900 | 60.500 | 60.500 | 48,000 |
| 2024-07-22 | 60.400 | 60.400 | 58.900 | 59.900 | 59.900 | 125,000 |
| 2024-07-19 | 60.600 | 60.900 | 60.300 | 60.500 | 60.500 | 34,000 |
| 2024-07-18 | 61.000 | 61.600 | 59.700 | 61.100 | 61.100 | 102,000 |
| 2024-07-17 | 62.000 | 62.400 | 61.000 | 61.100 | 61.100 | 120,000 |
| 2024-07-16 | 61.500 | 64.000 | 61.200 | 62.100 | 62.100 | 247,000 |
| 2024-07-15 | 60.200 | 61.700 | 59.800 | 60.300 | 60.300 | 73,000 |
| 2024-07-12 | 60.300 | 60.500 | 60.200 | 60.200 | 60.200 | 55,000 |
| 2024-07-11 | 60.200 | 62.500 | 60.200 | 60.300 | 60.300 | 105,000 |
| 2024-07-10 | 59.800 | 60.700 | 59.700 | 60.200 | 60.200 | 65,000 |
| 2024-07-09 | 61.100 | 61.100 | 59.000 | 59.700 | 59.700 | 111,000 |
| 2024-07-08 | 60.200 | 60.200 | 59.200 | 59.800 | 59.800 | 154,000 |
| 2024-07-05 | 60.100 | 61.000 | 60.100 | 60.100 | 60.100 | 67,000 |
| 2024-07-04 | 61.000 | 61.300 | 60.800 | 61.000 | 61.000 | 36,000 |
| 2024-07-03 | 60.700 | 61.300 | 60.500 | 60.600 | 60.600 | 43,000 |
| 2024-07-02 | 60.700 | 60.700 | 60.100 | 60.500 | 60.500 | 33,000 |
| 2024-07-01 | 59.500 | 61.400 | 59.500 | 60.600 | 60.600 | 51,000 |
| 2024-06-28 | 60.000 | 60.500 | 59.300 | 60.500 | 60.500 | 51,000 |
| 2024-06-27 | 61.800 | 61.800 | 59.100 | 59.600 | 59.600 | 53,000 |
| 2024-06-26 | 61.800 | 61.800 | 60.300 | 60.300 | 60.300 | 47,000 |
| 2024-06-25 | 61.000 | 61.200 | 59.800 | 60.700 | 60.700 | 59,000 |
| 2024-06-24 | 61.600 | 61.600 | 61.000 | 61.000 | 61.000 | 18,000 |
| 2024-06-21 | 61.100 | 61.800 | 60.600 | 61.600 | 61.600 | 66,000 |
| 2024-06-20 | 61.000 | 62.000 | 61.000 | 61.000 | 61.000 | 101,000 |
| 2024-06-19 | 61.600 | 62.300 | 60.500 | 61.000 | 61.000 | 126,000 |
| 2024-06-18 | 62.000 | 62.300 | 61.300 | 61.600 | 61.600 | 77,000 |
| 2024-06-17 | 63.400 | 63.400 | 61.500 | 62.000 | 62.000 | 81,000 |
| 2024-06-14 | 62.100 | 64.200 | 62.000 | 62.700 | 62.700 | 65,000 |
| 2024-06-13 | 61.400 | 63.500 | 61.400 | 62.000 | 62.000 | 74,000 |
| 2024-06-12 | 62.500 | 62.500 | 61.300 | 61.300 | 61.300 | 114,000 |
| 2024-06-11 | 65.000 | 65.200 | 62.200 | 62.500 | 62.500 | 174,000 |
| 2024-06-07 | 64.000 | 65.000 | 63.800 | 64.600 | 64.600 | 100,000 |
| 2024-06-06 | 64.100 | 64.100 | 63.100 | 63.400 | 63.400 | 131,000 |
| 2024-06-05 | 63.100 | 64.700 | 62.000 | 64.000 | 64.000 | 199,000 |
| 2024-06-04 | 60.900 | 63.400 | 60.900 | 62.100 | 62.100 | 324,000 |
| 2024-06-03 | 57.900 | 61.400 | 57.600 | 59.900 | 59.900 | 115,000 |
| 2024-05-31 | 57.500 | 59.000 | 57.500 | 57.800 | 57.800 | 64,000 |
| 2024-05-30 | 57.000 | 57.500 | 57.000 | 57.000 | 57.000 | 39,000 |
| 2024-05-29 | 57.600 | 57.700 | 57.000 | 57.500 | 57.500 | 58,000 |
| 2024-05-28 | 56.000 | 58.800 | 56.000 | 57.500 | 57.500 | 66,000 |
| 2024-05-27 | 56.800 | 57.500 | 56.700 | 56.800 | 56.800 | 80,000 |
| 2024-05-24 | 56.800 | 57.900 | 56.500 | 57.200 | 57.200 | 59,000 |
| 2024-05-23 | 59.100 | 59.100 | 56.700 | 56.800 | 56.800 | 232,000 |
| 2024-05-22 | 60.000 | 61.100 | 59.000 | 59.000 | 59.000 | 68,000 |
| 2024-05-21 | 60.400 | 60.600 | 59.500 | 60.000 | 60.000 | 78,000 |
| 2024-05-20 | 65.000 | 65.000 | 60.200 | 61.200 | 61.200 | 101,000 |
| 2024-05-17 | 59.900 | 63.500 | 59.400 | 62.600 | 62.600 | 126,000 |
| 2024-05-16 | 58.900 | 61.100 | 58.900 | 59.900 | 59.900 | 79,000 |
| 2024-05-15 | 58.100 | 59.100 | 58.000 | 58.300 | 58.300 | 74,000 |
| 2024-05-14 | 59.700 | 60.000 | 58.000 | 58.100 | 58.100 | 123,000 |
| 2024-05-13 | 57.000 | 59.500 | 56.900 | 59.000 | 59.000 | 176,000 |
| 2024-05-10 | 58.500 | 59.400 | 56.200 | 57.000 | 57.000 | 419,000 |
| 2024-05-09 | 61.700 | 62.400 | 58.700 | 58.700 | 58.700 | 350,000 |
| 2024-05-08 | 63.900 | 64.200 | 61.900 | 62.100 | 62.100 | 214,000 |
| 2024-05-07 | 68.000 | 68.800 | 62.400 | 63.600 | 63.600 | 641,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.