Averlogic Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 65.000 | 68.000 | 65.000 | 68.000 | 68.000 | 392,000 |
| 2024-05-03 | 65.900 | 67.300 | 64.800 | 65.700 | 65.700 | 234,000 |
| 2024-05-02 | 65.100 | 68.100 | 65.000 | 65.900 | 65.900 | 322,000 |
| 2024-04-30 | 62.200 | 65.100 | 61.600 | 65.100 | 65.100 | 157,000 |
| 2024-04-29 | 60.900 | 63.500 | 60.500 | 62.200 | 62.200 | 276,000 |
| 2024-04-26 | 62.000 | 63.200 | 60.200 | 60.900 | 60.900 | 523,000 |
| 2024-04-25 | 63.300 | 63.300 | 60.400 | 61.500 | 61.500 | 364,000 |
| 2024-04-24 | 65.000 | 65.000 | 63.700 | 63.800 | 63.800 | 201,000 |
| 2024-04-23 | 64.600 | 66.000 | 63.900 | 64.400 | 64.400 | 211,000 |
| 2024-04-22 | 65.600 | 67.900 | 64.600 | 64.600 | 64.600 | 310,000 |
| 2024-04-19 | 67.600 | 69.700 | 64.200 | 66.700 | 66.700 | 489,000 |
| 2024-04-18 | 67.500 | 69.000 | 66.200 | 68.500 | 68.500 | 318,000 |
| 2024-04-17 | 65.000 | 69.000 | 65.000 | 67.500 | 67.500 | 310,000 |
| 2024-04-16 | 70.500 | 70.500 | 62.200 | 65.000 | 65.000 | 1,023,000 |
| 2024-04-15 | 65.500 | 70.900 | 65.000 | 68.600 | 68.600 | 663,000 |
| 2024-04-12 | 59.700 | 65.600 | 59.100 | 65.600 | 65.600 | 890,000 |
| 2024-04-11 | 65.800 | 65.800 | 55.900 | 59.700 | 59.700 | 1,347,000 |
| 2024-04-10 | 59.000 | 62.200 | 58.100 | 61.800 | 61.800 | 462,000 |
| 2024-04-09 | 55.000 | 60.000 | 55.000 | 59.200 | 59.200 | 615,000 |
| 2024-04-08 | 49.750 | 54.700 | 49.300 | 54.700 | 54.700 | 540,000 |
| 2024-04-03 | 49.800 | 51.900 | 48.500 | 49.750 | 49.750 | 345,000 |
| 2024-04-02 | 47.500 | 49.800 | 47.100 | 49.800 | 49.800 | 313,000 |
| 2024-04-01 | 46.900 | 47.550 | 46.900 | 47.000 | 47.000 | 216,000 |
| 2024-03-29 | 47.200 | 47.450 | 46.900 | 46.950 | 46.950 | 242,000 |
| 2024-03-28 | 47.400 | 47.500 | 46.800 | 47.100 | 47.100 | 342,000 |
| 2024-03-27 | 46.100 | 47.650 | 44.900 | 47.000 | 47.000 | 644,000 |
| 2024-03-26 | 46.750 | 47.000 | 45.850 | 46.150 | 46.150 | 448,000 |
| 2024-03-25 | 45.750 | 45.750 | 45.750 | 45.750 | 45.750 | 0 |
| 2024-03-22 | 45.350 | 46.500 | 45.000 | 45.750 | 45.750 | 290,000 |
| 2024-03-21 | 45.700 | 47.400 | 45.050 | 45.700 | 45.700 | 334,000 |
| 2024-03-20 | 45.450 | 45.450 | 45.450 | 45.450 | 45.450 | 0 |
| 2024-03-19 | 44.500 | 47.600 | 44.400 | 45.450 | 45.450 | 652,000 |
| 2024-03-18 | 43.300 | 43.300 | 43.300 | 43.300 | 43.300 | 0 |
| 2024-03-15 | 42.400 | 43.800 | 42.400 | 43.300 | 43.300 | 350,000 |
| 2024-03-14 | 42.000 | 42.500 | 40.900 | 42.400 | 42.400 | 244,000 |
| 2024-03-13 | 40.100 | 41.600 | 39.500 | 41.600 | 41.600 | 463,000 |
| 2024-03-12 | 40.000 | 40.600 | 39.200 | 40.500 | 40.500 | 657,000 |
| 2024-03-11 | 36.800 | 40.800 | 36.800 | 40.800 | 40.800 | 752,000 |
| 2024-03-08 | 36.900 | 37.150 | 35.900 | 37.100 | 37.100 | 519,000 |
| 2024-03-07 | 37.200 | 37.350 | 36.300 | 36.900 | 36.900 | 242,000 |
| 2024-03-06 | 38.000 | 38.000 | 36.750 | 37.200 | 37.200 | 283,000 |
| 2024-03-05 | 36.750 | 37.850 | 36.650 | 36.750 | 36.750 | 225,000 |
| 2024-03-04 | 36.800 | 36.800 | 36.200 | 36.700 | 36.700 | 350,000 |
| 2024-03-01 | 36.300 | 37.600 | 35.250 | 36.800 | 36.800 | 757,000 |
| 2024-02-29 | 33.450 | 36.350 | 33.450 | 36.350 | 36.350 | 905,000 |
| 2024-02-27 | 33.000 | 34.000 | 32.800 | 33.050 | 33.050 | 167,000 |
| 2024-02-26 | 34.000 | 34.500 | 31.750 | 32.800 | 32.800 | 784,000 |
| 2024-02-23 | 34.800 | 35.400 | 33.500 | 34.600 | 34.600 | 354,000 |
| 2024-02-22 | 35.400 | 35.650 | 34.500 | 34.800 | 34.800 | 305,000 |
| 2024-02-21 | 34.950 | 35.650 | 34.800 | 35.350 | 35.350 | 427,000 |
| 2024-02-20 | 34.100 | 35.050 | 33.900 | 34.750 | 34.750 | 526,000 |
| 2024-02-19 | 33.550 | 34.700 | 33.350 | 34.100 | 34.100 | 357,000 |
| 2024-02-16 | 32.800 | 34.200 | 32.800 | 33.550 | 33.550 | 207,000 |
| 2024-02-15 | 34.100 | 34.250 | 33.300 | 33.850 | 33.850 | 288,000 |
| 2024-02-05 | 33.350 | 34.000 | 33.000 | 33.800 | 33.800 | 202,000 |
| 2024-02-02 | 34.400 | 34.450 | 32.850 | 33.600 | 33.600 | 577,000 |
| 2024-02-01 | 32.050 | 34.400 | 31.700 | 34.250 | 34.250 | 825,000 |
| 2024-01-31 | 31.000 | 32.000 | 30.600 | 32.000 | 32.000 | 765,000 |
| 2024-01-30 | 31.150 | 32.100 | 31.000 | 31.150 | 31.150 | 1,033,000 |
| 2024-01-29 | 27.500 | 30.000 | 27.500 | 30.000 | 30.000 | 734,000 |
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.