Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.350	27.500	27.250	27.300	27.300	150,000
2024-01-25	27.750	27.750	27.050	27.600	27.600	163,000
2024-01-24	27.050	27.750	27.050	27.550	27.550	26,000
2024-01-23	27.500	27.500	27.000	27.050	27.050	318,000
2024-01-22	27.600	27.600	27.000	27.000	27.000	297,000
2024-01-19	27.950	27.950	27.500	27.600	27.600	49,000
2024-01-18	27.800	28.800	27.000	27.000	27.000	433,000
2024-01-17	28.600	29.300	28.350	28.400	28.400	118,000
2024-01-16	29.600	29.600	29.100	29.200	29.200	71,000
2024-01-15	28.600	29.750	28.600	29.600	29.600	324,385
2024-01-12	28.100	28.350	28.000	28.350	28.350	76,000
2024-01-11	28.500	28.500	28.250	28.350	28.350	56,000
2024-01-10	28.200	28.400	28.000	28.400	28.400	29,000
2024-01-09	28.500	28.500	28.150	28.200	28.200	67,000
2024-01-08	28.500	28.750	28.250	28.300	28.300	57,000
2024-01-05	28.200	28.600	27.850	28.400	28.400	34,000
2024-01-04	28.250	28.600	28.250	28.350	28.350	46,000
2024-01-03	28.400	28.500	28.250	28.300	28.300	43,000
2024-01-02	28.450	28.500	28.300	28.400	28.400	91,000
2023-12-29	27.700	28.500	27.700	28.400	28.400	63,000
2023-12-28	27.800	27.850	27.300	27.650	27.650	206,000
2023-12-27	28.500	28.550	27.900	27.950	27.950	133,000
2023-12-26	29.000	29.000	28.450	28.450	28.450	109,000
2023-12-25	29.550	29.650	29.200	29.200	29.200	103,000
2023-12-22	30.600	30.800	29.800	29.900	29.900	64,000
2023-12-21	29.950	30.150	29.900	30.100	30.100	85,000
2023-12-20	30.200	30.500	30.050	30.150	30.150	73,000
2023-12-19	30.500	30.800	29.650	30.200	30.200	242,000
2023-12-18	29.800	30.750	29.650	30.500	30.500	460,000
2023-12-15	28.200	29.250	28.200	29.100	29.100	286,000
2023-12-14	27.850	28.350	27.750	28.050	28.050	245,000
2023-12-13	27.650	27.900	27.550	27.850	27.850	100,000
2023-12-12	27.250	27.750	27.200	27.550	27.550	116,000
2023-12-11	26.900	27.250	26.900	27.200	27.200	71,000
2023-12-08	26.900	27.050	26.900	26.900	26.900	49,000
2023-12-07	26.850	27.000	26.600	26.600	26.600	125,000
2023-12-06	27.000	27.050	26.800	26.850	26.850	159,000
2023-12-05	27.150	27.300	27.000	27.000	27.000	141,000
2023-12-04	27.600	27.600	26.950	27.000	27.000	269,000
2023-12-01	27.700	27.700	27.450	27.600	27.600	59,000
2023-11-30	27.200	27.900	27.100	27.450	27.450	153,000
2023-11-29	27.150	27.350	27.100	27.200	27.200	72,000
2023-11-28	27.200	27.500	27.100	27.400	27.400	58,000
2023-11-27	27.750	28.000	27.000	27.350	27.350	160,000
2023-11-24	30.300	30.300	27.750	28.450	28.450	643,000
2023-11-23	28.200	30.350	27.650	30.350	30.350	608,000
2023-11-22	26.950	28.000	26.900	27.600	27.600	180,000
2023-11-21	26.550	27.450	26.550	26.900	26.900	150,000
2023-11-20	25.600	27.000	25.600	26.750	26.750	187,000
2023-11-17	25.150	25.400	25.050	25.400	25.400	82,000
2023-11-16	24.650	25.200	24.650	25.050	25.050	71,000
2023-11-15	25.000	25.050	24.850	24.950	24.950	212,000
2023-11-14	24.800	25.400	24.600	25.000	25.000	224,000
2023-11-13	26.050	26.050	24.600	24.800	24.800	457,000
2023-11-10	27.100	27.350	27.000	27.250	27.250	26,000
2023-11-09	27.400	27.750	27.050	27.600	27.600	96,000
2023-11-08	28.350	28.350	27.200	27.600	27.600	55,000
2023-11-07	28.000	28.400	27.650	27.700	27.700	37,000
2023-11-06	27.750	27.950	27.750	27.950	27.950	20,000
2023-11-03	28.200	28.200	27.750	27.750	27.750	63,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.