Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.770	20.002	19.770	20.002	20.002	3,224
2023-05-09	19.770	19.909	19.630	19.909	19.909	21,497
2023-05-08	20.189	20.189	19.723	19.956	19.956	38,695
2023-05-05	19.677	20.328	19.677	20.189	20.189	10,748
2023-05-04	20.235	20.514	19.863	20.282	20.282	67,716
2023-05-03	21.026	21.026	20.468	20.607	20.607	17,197
2023-05-02	20.468	21.026	20.468	21.026	21.026	20,422
2023-04-28	20.282	20.514	20.049	20.468	20.468	45,144
2023-04-27	20.189	20.793	20.189	20.282	20.282	11,823
2023-04-26	20.468	20.747	20.049	20.607	20.607	16,123
2023-04-25	20.840	21.351	20.468	20.468	20.468	13,973
2023-04-24	20.468	21.165	20.142	20.886	20.886	96,738
2023-04-21	20.468	22.003	20.468	21.677	21.677	156,930
2023-04-20	19.956	20.514	19.956	20.002	20.002	24,721
2023-04-19	19.537	19.909	19.537	19.909	19.909	2,149
2023-04-18	19.863	19.863	19.212	19.863	19.863	7,524
2023-04-17	19.537	19.863	19.444	19.863	19.863	5,374
2023-04-14	20.002	20.002	19.537	19.537	19.537	10,748
2023-04-13	20.049	20.096	19.909	20.049	20.049	17,197
2023-04-12	19.630	20.282	19.630	20.189	20.189	10,748
2023-04-11	19.770	20.421	19.630	19.630	19.630	4,299
2023-04-10	20.421	20.421	19.816	19.816	19.816	7,524
2023-04-07	20.468	20.933	19.584	19.816	19.816	25,796
2023-04-06	19.491	20.468	19.491	20.328	20.328	17,197
2023-03-31	19.491	19.491	19.491	19.491	19.491	3,224
2023-03-30	19.584	19.630	19.305	19.537	19.537	36,545
2023-03-29	19.351	19.770	19.165	19.584	19.584	37,620
2023-03-28	18.933	19.491	18.933	19.072	19.072	8,598
2023-03-27	19.072	19.072	18.700	18.700	18.700	7,524
2023-03-24	19.305	19.351	19.072	19.072	19.072	3,224
2023-03-23	18.653	19.305	18.653	19.305	19.305	1,074
2023-03-22	18.467	18.514	18.467	18.514	18.514	9,673
2023-03-21	18.049	18.467	18.049	18.374	18.374	13,973
2023-03-20	19.305	19.956	17.956	18.142	18.142	121,460
2023-03-17	19.212	19.956	19.212	19.305	19.305	24,721
2023-03-16	19.398	19.398	19.212	19.212	19.212	10,748
2023-03-15	19.398	19.398	18.840	19.119	19.119	11,823
2023-03-14	19.584	19.584	18.840	19.258	19.258	9,673
2023-03-13	18.747	19.537	18.747	19.444	19.444	42,994
2023-03-10	18.607	18.747	18.235	18.747	18.747	9,673
2023-03-09	18.933	18.933	18.607	18.793	18.793	12,898
2023-03-08	18.979	19.026	18.886	18.886	18.886	29,021
2023-03-07	18.607	19.119	18.607	18.933	18.933	80,615
2023-03-06	18.421	18.607	18.421	18.421	18.421	9,673
2023-03-03	18.328	18.607	18.328	18.607	18.607	23,647
2023-03-02	18.235	18.235	18.002	18.002	18.002	4,299
2023-03-01	18.095	18.095	18.095	18.095	18.095	1,074
2023-02-24	18.142	18.142	18.142	18.142	18.142	1,074
2023-02-23	18.235	18.235	17.537	18.142	18.142	5,374
2023-02-22	18.235	18.235	18.235	18.235	18.235	1,074
2023-02-21	18.328	18.560	17.770	18.328	18.328	41,919
2023-02-20	18.142	18.142	18.142	18.142	18.142	1,074
2023-02-17	17.863	18.142	17.863	18.142	18.142	4,299
2023-02-16	18.142	18.142	18.142	18.142	18.142	1,074
2023-02-15	17.584	18.188	17.584	18.188	18.188	4,299
2023-02-14	17.537	18.049	17.537	18.049	18.049	6,449
2023-02-13	17.537	17.537	17.537	17.537	17.537	1,074
2023-02-10	17.491	17.491	17.491	17.491	17.491	1,074
2023-02-09	17.863	17.863	17.491	17.491	17.491	5,374
2023-02-08	17.584	17.584	17.584	17.584	17.584	1,074

← NewerPage 15 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.