Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.259	23.259	22.375	23.259	23.259	8,598
2022-11-02	22.747	23.491	22.700	23.491	23.491	3,224
2022-11-01	23.724	23.724	22.654	23.631	23.631	16,123
2022-10-31	23.910	23.910	22.840	23.863	23.863	4,299
2022-10-28	24.189	24.189	23.910	23.910	23.910	6,449
2022-10-27	24.236	24.236	24.236	24.236	24.236	1,074
2022-10-26	24.329	24.329	24.329	24.329	24.329	1,074
2022-10-25	23.817	24.608	23.724	24.608	24.608	7,524
2022-10-24	25.026	25.026	24.422	24.701	24.701	17,197
2022-10-21	26.515	26.515	24.608	25.678	25.678	7,524
2022-10-20	26.236	26.236	24.933	25.817	25.817	10,748
2022-10-19	26.282	26.282	26.282	26.282	26.282	1,074
2022-10-18	26.375	26.375	26.375	26.375	26.375	1,074
2022-10-17	26.654	26.654	26.654	26.654	26.654	1,074
2022-10-14	25.073	26.561	25.073	26.561	26.561	15,048
2022-10-13	25.817	26.468	25.305	25.305	25.305	15,048
2022-10-12	24.980	26.050	24.980	26.050	26.050	11,823
2022-10-11	26.887	26.887	25.119	26.003	26.003	20,422
2022-10-07	25.585	26.887	25.585	26.887	26.887	10,748
2022-10-06	27.399	27.399	25.585	25.910	25.910	63,417
2022-10-05	26.980	27.631	26.515	27.631	27.631	10,748
2022-10-04	27.678	27.678	27.678	27.678	27.678	1,074
2022-10-03	27.678	27.678	27.678	27.678	27.678	1,074
2022-09-30	27.120	27.120	27.120	27.120	27.120	1,074
2022-09-29	26.515	26.934	26.050	26.934	26.934	7,524
2022-09-28	26.050	27.213	26.050	27.213	27.213	7,524
2022-09-27	26.794	26.934	26.794	26.934	26.934	5,374
2022-09-26	26.515	26.515	25.352	26.515	26.515	21,497
2022-09-23	27.399	27.399	26.980	26.980	26.980	32,246
2022-09-22	27.445	27.445	27.445	27.445	27.445	1,074
2022-09-21	27.073	27.771	27.073	27.585	27.585	16,123
2022-09-20	25.538	27.073	25.538	27.073	27.073	2,149
2022-09-19	26.468	26.468	25.864	25.910	25.910	6,449
2022-09-16	27.771	27.771	25.585	27.678	27.678	53,743
2022-09-15	27.631	27.864	27.631	27.771	27.771	3,224
2022-09-14	26.701	26.841	26.701	26.794	26.794	3,224
2022-09-13	27.399	27.399	27.213	27.213	27.213	2,149
2022-09-12	27.445	27.445	27.445	27.445	27.445	3,224
2022-09-08	28.143	28.143	26.701	26.701	26.701	4,299
2022-09-07	27.492	27.771	27.492	27.771	27.771	7,524
2022-09-06	27.910	27.910	27.910	27.910	27.910	1,074
2022-09-05	27.910	27.910	27.910	27.910	27.910	1,074
2022-09-02	28.283	29.120	27.445	28.562	28.562	6,449
2022-09-01	28.190	28.190	28.190	28.190	28.190	1,074
2022-08-31	27.910	28.469	27.910	28.469	28.469	4,299
2022-08-30	28.655	28.794	27.910	28.794	28.794	6,449
2022-08-29	28.794	29.678	27.399	29.027	29.027	9,673
2022-08-26	29.352	29.352	29.352	29.352	29.352	1,074
2022-08-25	28.283	29.166	28.283	29.166	29.166	2,149
2022-08-24	29.539	30.748	27.910	30.748	30.748	5,374
2022-08-23	27.166	29.725	27.166	29.725	29.725	4,299
2022-08-22	29.166	29.166	29.120	29.120	29.120	2,149
2022-08-19	28.236	28.515	28.236	28.422	28.422	9,673
2022-08-18	27.585	28.655	27.585	28.655	28.655	11,823
2022-08-17	31.120	31.120	27.817	27.864	27.864	13,973
2022-08-16	30.469	30.469	30.469	30.469	30.469	1,074
2022-08-15	29.678	29.678	29.678	29.678	29.678	1,074
2022-08-12	27.910	29.073	27.910	29.073	29.073	3,224
2022-08-11	28.608	29.539	28.143	29.166	29.166	11,823
2022-08-10	26.747	27.678	26.747	27.678	27.678	2,149

← NewerPage 17 of 21 · 1,215 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.