Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.353	33.818	33.353	33.818	33.818	2,149
2022-05-13	32.423	32.423	32.423	32.423	32.423	1,074
2022-05-12	31.353	34.888	31.353	34.888	34.888	1,074
2022-05-11	31.725	31.725	31.725	31.725	31.725	1,074
2022-05-10	32.934	32.934	32.934	32.934	32.934	1,074
2022-05-09	31.911	32.981	31.911	32.981	32.981	2,149
2022-05-06	31.725	31.725	31.725	31.725	31.725	1,074
2022-05-05	30.981	31.911	30.981	31.911	31.911	3,224
2022-05-04	32.050	32.050	32.050	32.050	32.050	1,074
2022-05-03	31.213	31.725	31.213	31.725	31.725	3,224
2022-04-29	30.469	31.306	30.469	31.306	31.306	2,149
2022-04-28	31.911	31.911	30.981	31.492	31.492	9,673
2022-04-27	32.330	34.190	30.981	31.957	31.957	10,748
2022-04-26	31.818	31.818	31.818	31.818	31.818	1,074
2022-04-25	33.446	34.144	31.632	34.144	34.144	5,374
2022-04-22	34.283	34.283	34.283	34.283	34.283	1,074
2022-04-21	31.260	34.283	31.260	34.283	34.283	7,524
2022-04-20	31.632	31.632	31.446	31.446	31.446	2,149
2022-04-19	31.911	35.632	31.911	35.632	35.632	1,074
2022-04-18	32.423	32.423	32.423	32.423	32.423	1,074
2022-04-15	32.050	32.050	32.050	32.050	32.050	1,074
2022-04-14	31.539	31.585	30.888	31.585	31.585	7,524
2022-04-13	31.306	32.237	31.167	31.678	31.678	5,374
2022-04-12	32.469	32.469	31.260	31.725	31.725	7,524
2022-04-11	31.818	31.818	31.818	31.818	31.818	1,074
2022-04-08	31.818	31.818	31.818	31.818	31.818	1,074
2022-04-07	31.818	31.818	31.818	31.818	31.818	1,074
2022-04-06	32.516	32.516	32.516	32.516	32.516	1,074
2022-04-01	31.446	31.632	31.446	31.632	31.632	3,224
2022-03-31	31.818	31.818	31.213	31.678	31.678	5,374
2022-03-30	31.818	31.818	31.818	31.818	31.818	1,074
2022-03-29	31.818	31.818	31.585	31.771	31.771	3,224
2022-03-28	32.795	32.795	31.213	32.143	32.143	3,224
2022-03-25	31.446	31.725	31.213	31.725	31.725	34,395
2022-03-24	31.957	32.097	31.399	31.399	31.399	11,823
2022-03-23	32.981	32.981	31.632	32.376	32.376	12,898
2022-03-22	32.330	33.446	32.330	33.446	33.446	8,598
2022-03-21	32.330	32.330	32.330	32.330	32.330	1,074
2022-03-18	32.562	32.655	31.306	32.609	32.609	25,796
2022-03-17	31.260	33.260	31.260	31.678	31.678	10,748
2022-03-16	33.725	33.725	31.446	31.446	31.446	6,449
2022-03-15	32.562	32.562	31.167	31.167	31.167	20,422
2022-03-14	32.330	34.376	31.818	33.027	33.027	20,422
2022-03-11	32.097	33.958	32.004	33.958	33.958	11,823
2022-03-10	33.306	33.446	31.864	32.655	32.655	15,048
2022-03-09	32.888	32.888	32.469	32.469	32.469	4,299
2022-03-08	32.655	34.283	31.864	31.864	31.864	11,823
2022-03-07	32.516	35.818	31.492	35.818	35.818	67,716
2022-03-04	32.004	33.586	31.632	32.562	32.562	27,946
2022-03-03	32.981	32.981	32.981	32.981	32.981	2,149
2022-03-02	33.260	33.865	32.143	33.167	33.167	4,299
2022-03-01	32.143	32.143	32.143	32.143	32.143	1,074
2022-02-25	33.306	33.446	32.376	33.306	33.306	9,673
2022-02-24	32.469	35.679	31.167	35.679	35.679	30,096
2022-02-23	30.608	32.469	30.608	32.469	32.469	7,524
2022-02-22	32.516	32.516	31.911	32.423	32.423	13,973
2022-02-21	33.074	33.074	33.074	33.074	33.074	1,074
2022-02-18	33.958	33.958	32.795	32.795	32.795	6,449
2022-02-17	32.981	32.981	31.632	32.934	32.934	31,171
2022-02-16	32.981	32.981	32.981	32.981	32.981	1,074

← NewerPage 19 of 21 · 1,221 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.