Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.400	28.250	27.400	28.250	28.250	59,000
2023-11-01	28.500	28.500	27.200	27.900	27.900	37,000
2023-10-31	30.000	30.000	27.950	27.950	27.950	149,000
2023-10-30	28.150	28.850	28.150	28.300	28.300	63,000
2023-10-27	29.650	29.650	28.900	28.900	28.900	40,000
2023-10-26	28.750	29.400	28.700	29.350	29.350	37,000
2023-10-25	29.300	29.300	29.050	29.050	29.050	15,000
2023-10-24	29.000	29.400	29.000	29.300	29.300	33,000
2023-10-23	28.900	29.000	28.350	29.000	29.000	40,000
2023-10-20	28.700	29.400	28.700	29.350	29.350	60,000
2023-10-19	29.650	29.700	28.450	28.650	28.650	120,000
2023-10-18	31.000	31.250	28.500	29.800	29.800	247,000
2023-10-17	30.143	30.283	29.539	29.585	29.585	81,690
2023-10-16	30.283	30.329	30.050	30.143	30.143	54,818
2023-10-13	30.655	30.655	30.283	30.329	30.329	40,845
2023-10-12	29.911	30.655	29.911	30.608	30.608	64,492
2023-10-11	30.422	30.515	30.050	30.143	30.143	58,042
2023-10-06	30.097	30.655	30.097	30.422	30.422	63,417
2023-10-05	30.143	31.120	30.143	30.608	30.608	37,620
2023-10-04	30.515	30.515	29.911	30.050	30.050	54,818
2023-10-03	30.422	30.655	30.422	30.608	30.608	27,946
2023-10-02	30.050	31.074	30.050	30.422	30.422	37,620
2023-09-28	31.539	31.539	29.957	30.236	30.236	41,919
2023-09-27	29.911	30.329	29.632	30.190	30.190	133,283
2023-09-26	30.469	30.469	29.864	30.329	30.329	87,064
2023-09-25	31.818	31.818	29.911	30.655	30.655	120,385
2023-09-22	30.934	30.981	30.841	30.841	30.841	32,246
2023-09-21	31.492	31.492	30.934	30.934	30.934	42,994
2023-09-20	31.632	32.097	31.492	31.725	31.725	38,695
2023-09-19	32.050	32.050	31.539	31.539	31.539	29,021
2023-09-18	31.957	32.004	31.446	31.492	31.492	46,219
2023-09-15	32.330	32.330	31.818	31.957	31.957	41,919
2023-09-14	32.748	32.748	31.678	32.469	32.469	55,893
2023-09-13	31.957	32.888	31.725	32.562	32.562	144,032
2023-09-12	31.911	31.911	31.213	31.353	31.353	35,470
2023-09-11	31.864	32.283	31.167	31.213	31.213	78,465
2023-09-08	32.841	33.074	32.143	32.283	32.283	78,465
2023-09-07	33.958	34.376	32.795	32.841	32.841	547,108
2023-09-06	31.492	34.423	31.492	34.004	34.004	438,546
2023-09-05	31.167	32.143	31.167	32.143	32.143	98,887
2023-09-04	31.399	32.143	30.981	31.353	31.353	171,979
2023-09-01	32.143	32.143	31.539	31.725	31.725	111,786
2023-08-31	32.330	33.027	31.725	31.957	31.957	183,802
2023-08-30	32.283	32.330	31.632	31.632	31.632	131,134
2023-08-29	31.353	32.748	31.027	32.004	32.004	120,385
2023-08-28	32.795	32.795	30.934	31.353	31.353	265,492
2023-08-25	32.562	33.865	32.376	32.841	32.841	282,690
2023-08-24	34.097	35.772	33.958	33.958	33.958	1,155,484
2023-08-23	37.214	37.726	35.865	37.726	37.726	1,953,037
2023-08-22	32.097	34.330	31.632	34.330	34.330	1,000,703
2023-08-21	29.027	31.771	28.236	31.213	31.213	437,471
2023-08-18	28.655	29.957	27.910	29.259	29.259	242,920
2023-08-17	28.841	29.306	28.050	28.608	28.608	169,829
2023-08-16	30.050	30.050	28.841	29.073	29.073	191,326
2023-08-15	30.376	31.027	30.097	30.097	30.097	167,679
2023-08-14	32.190	32.609	30.934	32.097	32.097	363,305
2023-08-11	29.492	30.608	29.259	29.678	29.678	48,369
2023-08-10	30.004	30.004	29.166	29.213	29.213	322,460
2023-08-09	32.888	32.888	31.771	31.818	31.818	103,187
2023-08-08	33.865	33.865	32.702	33.492	33.492	135,433

← NewerPage 13 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.