Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.537	17.584	17.537	17.537	17.537	20,422
2023-02-06	17.677	17.677	17.677	17.677	17.677	1,074
2023-02-03	17.677	17.677	17.677	17.677	17.677	1,074
2023-02-02	17.537	17.677	17.537	17.677	17.677	4,299
2023-02-01	18.095	18.095	17.770	17.770	17.770	20,422
2023-01-31	18.049	18.049	18.049	18.049	18.049	1,074
2023-01-30	18.095	18.095	18.095	18.095	18.095	1,074
2023-01-17	18.002	18.095	18.002	18.095	18.095	5,374
2023-01-16	18.002	18.002	18.002	18.002	18.002	1,074
2023-01-13	18.002	18.002	18.002	18.002	18.002	2,149
2023-01-12	18.002	18.002	18.002	18.002	18.002	2,149
2023-01-11	17.956	17.956	17.816	17.816	17.816	83,839
2023-01-10	18.142	18.142	18.142	18.142	18.142	1,074
2023-01-09	18.142	18.142	18.142	18.142	18.142	1,074
2023-01-06	18.142	18.142	18.142	18.142	18.142	1,074
2023-01-05	18.142	18.142	18.142	18.142	18.142	1,074
2023-01-04	17.956	18.142	17.909	18.142	18.142	9,673
2023-01-03	18.142	18.328	18.142	18.328	18.328	7,524
2022-12-30	18.328	18.328	18.328	18.328	18.328	10,748
2022-12-29	18.142	18.142	18.142	18.142	18.142	1,074
2022-12-28	18.235	18.235	18.142	18.142	18.142	2,149
2022-12-27	18.235	18.235	18.235	18.235	18.235	1,074
2022-12-26	18.235	18.235	18.235	18.235	18.235	2,149
2022-12-23	18.328	18.328	18.328	18.328	18.328	1,074
2022-12-22	18.328	18.328	18.328	18.328	18.328	1,074
2022-12-21	17.770	18.328	17.770	18.328	18.328	84,914
2022-12-20	18.188	18.188	18.142	18.142	18.142	12,898
2022-12-19	18.328	18.467	18.328	18.467	18.467	13,973
2022-12-16	18.328	18.374	18.328	18.328	18.328	17,197
2022-12-15	18.328	18.328	18.328	18.328	18.328	3,224
2022-12-14	18.328	18.328	18.328	18.328	18.328	3,224
2022-12-13	18.188	18.188	18.142	18.142	18.142	6,449
2022-12-12	18.328	18.374	18.188	18.188	18.188	7,524
2022-12-09	18.374	18.374	18.328	18.328	18.328	6,449
2022-12-08	18.374	18.374	18.374	18.374	18.374	10,748
2022-12-07	18.281	18.421	18.281	18.374	18.374	11,823
2022-12-06	18.421	18.607	18.235	18.421	18.421	22,572
2022-12-05	18.607	18.607	18.467	18.514	18.514	11,823
2022-12-02	18.700	18.747	18.700	18.700	18.700	8,598
2022-12-01	18.700	18.793	18.653	18.700	18.700	21,497
2022-11-30	18.747	18.747	18.514	18.607	18.607	38,695
2022-11-29	18.700	18.793	18.700	18.747	18.747	20,422
2022-11-28	18.607	18.700	18.514	18.700	18.700	49,443
2022-11-25	18.700	18.793	18.607	18.607	18.607	19,347
2022-11-24	18.886	18.886	18.607	18.700	18.700	45,144
2022-11-23	18.700	19.072	18.607	18.747	18.747	166,604
2022-11-22	18.700	20.514	18.514	20.282	20.282	323,535
2022-11-21	18.840	18.840	18.653	18.653	18.653	7,524
2022-11-18	19.026	19.258	18.653	18.886	18.886	58,042
2022-11-17	20.375	20.375	18.514	19.723	19.723	420,273
2022-11-16	22.328	22.328	20.375	20.375	20.375	59,117
2022-11-15	20.700	22.654	20.700	22.607	22.607	8,598
2022-11-14	22.747	22.747	22.700	22.700	22.700	6,449
2022-11-11	22.747	22.747	22.747	22.747	22.747	1,074
2022-11-10	22.794	22.794	22.794	22.794	22.794	1,074
2022-11-09	22.375	23.817	22.328	23.817	23.817	9,673
2022-11-08	22.933	22.933	22.933	22.933	22.933	1,074
2022-11-07	23.073	23.073	23.073	23.073	23.073	11,823
2022-11-04	23.166	23.166	23.166	23.166	23.166	1,074
2022-11-03	23.259	23.259	22.375	23.259	23.259	8,598

← NewerPage 16 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.