Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	33.539	34.283	33.167	34.004	34.004	87,064
2023-08-04	32.516	34.469	31.399	34.469	34.469	194,551
2023-08-02	32.097	32.330	31.074	32.143	32.143	180,578
2023-08-01	32.283	32.841	31.864	32.097	32.097	61,267
2023-07-31	31.911	32.423	31.771	32.237	32.237	81,690
2023-07-28	32.330	32.888	31.771	31.864	31.864	92,438
2023-07-27	33.399	33.399	32.190	32.190	32.190	89,214
2023-07-26	33.492	33.492	32.283	32.283	32.283	118,235
2023-07-25	33.539	34.051	33.120	33.446	33.446	144,032
2023-07-24	33.446	35.121	32.469	34.004	34.004	392,327
2023-07-21	32.283	33.074	32.097	32.423	32.423	92,438
2023-07-20	32.934	33.399	32.097	32.237	32.237	225,722
2023-07-19	32.609	34.330	32.562	32.702	32.702	113,936
2023-07-18	34.516	34.516	32.748	32.795	32.795	173,053
2023-07-17	34.562	34.562	33.818	34.144	34.144	122,535
2023-07-14	34.004	35.074	34.004	34.562	34.562	108,561
2023-07-13	34.562	35.446	33.958	33.958	33.958	271,941
2023-07-12	35.958	36.284	35.167	35.260	35.260	173,053
2023-07-11	36.144	38.144	35.586	36.795	36.795	362,230
2023-07-10	35.121	36.190	34.283	36.144	36.144	212,824
2023-07-07	36.377	36.377	35.121	35.121	35.121	216,048
2023-07-06	36.470	36.842	35.586	36.377	36.377	185,952
2023-07-05	35.539	37.772	35.539	36.470	36.470	134,358
2023-07-04	38.191	38.656	36.842	37.214	37.214	342,883
2023-07-03	38.098	39.028	36.935	38.191	38.191	398,776
2023-06-30	38.795	39.586	36.749	37.586	37.586	564,306
2023-06-29	43.819	43.819	39.633	40.005	40.005	992,104
2023-06-28	41.819	44.610	40.749	44.005	44.005	1,195,254
2023-06-27	38.051	40.563	36.190	40.563	40.563	765,306
2023-06-26	37.260	39.354	36.888	38.051	38.051	704,039
2023-06-21	33.958	36.470	33.167	36.470	36.470	528,835
2023-06-20	34.888	34.888	32.609	33.167	33.167	461,118
2023-06-19	35.539	36.888	34.516	34.888	34.888	295,589
2023-06-16	36.190	37.446	36.190	36.284	36.284	277,316
2023-06-15	39.075	39.075	35.632	36.097	36.097	509,488
2023-06-14	38.423	40.005	38.191	38.702	38.702	508,413
2023-06-13	36.609	40.935	36.563	38.144	38.144	839,472
2023-06-12	42.796	43.075	39.540	39.540	39.540	786,804
2023-06-09	42.796	45.540	41.447	43.912	43.912	1,432,800
2023-06-08	38.889	41.447	38.889	41.447	41.447	1,102,815
2023-06-07	38.982	38.982	37.446	37.679	37.679	894,291
2023-06-06	35.818	37.214	35.632	36.051	36.051	671,793
2023-06-05	32.469	36.609	30.701	36.144	36.144	1,267,270
2023-06-02	29.539	33.399	29.539	33.399	33.399	1,357,559
2023-06-01	30.888	30.888	29.864	30.376	30.376	151,556
2023-05-31	31.678	31.678	30.701	31.399	31.399	187,027
2023-05-30	32.050	33.492	31.446	32.283	32.283	212,824
2023-05-29	32.748	32.748	31.725	32.097	32.097	252,594
2023-05-26	30.376	33.399	29.911	33.027	33.027	347,182
2023-05-25	29.678	30.376	29.539	30.376	30.376	79,540
2023-05-24	31.213	31.353	29.306	29.539	29.539	282,690
2023-05-23	31.539	32.237	31.399	31.725	31.725	329,984
2023-05-22	31.260	31.632	31.074	31.585	31.585	195,626
2023-05-19	30.981	32.934	30.981	31.864	31.864	321,385
2023-05-18	29.678	33.818	29.027	32.516	32.516	821,200
2023-05-17	29.259	31.027	26.375	31.027	31.027	895,366
2023-05-16	29.259	29.259	29.259	29.259	29.259	111,786
2023-05-15	26.608	26.608	26.608	26.608	26.608	224,647
2023-05-12	24.189	24.189	24.189	24.189	24.189	313,861
2023-05-11	22.003	22.003	21.305	22.003	22.003	521,311

← NewerPage 14 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.