Averlogic Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 22.100 | 23.350 | 22.000 | 22.700 | 22.700 | 43,000 |
| 2026-04-27 | 21.500 | 21.700 | 21.350 | 21.400 | 21.400 | 43,000 |
| 2026-04-24 | 22.650 | 22.650 | 22.000 | 22.000 | 22.000 | 9,000 |
| 2026-04-23 | 22.800 | 22.850 | 22.000 | 22.250 | 22.250 | 30,000 |
| 2026-04-22 | 21.150 | 24.100 | 21.150 | 23.050 | 23.050 | 128,200 |
| 2026-04-21 | 21.200 | 23.350 | 21.200 | 23.350 | 23.350 | 150,001 |
| 2026-04-20 | 21.300 | 21.350 | 21.200 | 21.250 | 21.250 | 55,000 |
| 2026-04-17 | 21.600 | 21.950 | 21.600 | 21.700 | 21.700 | 31,000 |
| 2026-04-16 | 21.250 | 21.900 | 21.250 | 21.550 | 21.550 | 15,000 |
| 2026-04-15 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 10,333 |
| 2026-04-14 | 21.600 | 22.200 | 21.550 | 22.200 | 22.200 | 19,002 |
| 2026-04-13 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 1,000 |
| 2026-04-10 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2026-04-09 | 21.650 | 22.400 | 21.650 | 22.300 | 22.300 | 4,000 |
| 2026-04-08 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 2,000 |
| 2026-04-07 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 0 |
| 2026-04-02 | 21.450 | 21.650 | 21.450 | 21.650 | 21.650 | 9,000 |
| 2026-04-01 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 1,000 |
| 2026-03-31 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 9,000 |
| 2026-03-30 | 21.250 | 21.300 | 21.250 | 21.300 | 21.300 | 6,001 |
| 2026-03-27 | 21.800 | 22.000 | 21.500 | 22.000 | 22.000 | 23,000 |
| 2026-03-26 | 21.700 | 22.100 | 21.700 | 21.700 | 21.700 | 7,000 |
| 2026-03-25 | 21.600 | 21.900 | 21.200 | 21.900 | 21.900 | 7,000 |
| 2026-03-24 | 21.800 | 21.800 | 21.600 | 21.600 | 21.600 | 3,000 |
| 2026-03-23 | 21.950 | 21.950 | 21.500 | 21.900 | 21.900 | 14,001 |
| 2026-03-20 | 21.300 | 22.000 | 21.300 | 22.000 | 22.000 | 6,001 |
| 2026-03-19 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 1,000 |
| 2026-03-18 | 21.200 | 21.750 | 21.200 | 21.750 | 21.750 | 14,000 |
| 2026-03-17 | 21.650 | 22.000 | 21.650 | 21.700 | 21.700 | 5,069 |
| 2026-03-16 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 7,000 |
| 2026-03-13 | 21.900 | 22.000 | 21.900 | 22.000 | 22.000 | 15,000 |
| 2026-03-12 | 22.450 | 22.450 | 21.900 | 21.900 | 21.900 | 3,081 |
| 2026-03-11 | 21.500 | 21.800 | 21.500 | 21.700 | 21.700 | 31,300 |
| 2026-03-10 | 21.250 | 21.500 | 21.250 | 21.500 | 21.500 | 68,001 |
| 2026-03-09 | 20.700 | 22.900 | 20.700 | 21.250 | 21.250 | 61,000 |
| 2026-03-06 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 1,000 |
| 2026-03-05 | 23.200 | 23.200 | 22.600 | 23.000 | 23.000 | 17,001 |
| 2026-03-04 | 23.500 | 23.500 | 22.550 | 23.000 | 23.000 | 59,000 |
| 2026-03-03 | 23.850 | 24.100 | 23.850 | 24.100 | 24.100 | 10,000 |
| 2026-03-02 | 24.300 | 24.500 | 24.000 | 24.200 | 24.200 | 22,000 |
| 2026-02-26 | 24.750 | 24.750 | 24.200 | 24.250 | 24.250 | 32,000 |
| 2026-02-25 | 24.100 | 24.500 | 24.100 | 24.200 | 24.200 | 53,228 |
| 2026-02-24 | 25.000 | 25.000 | 23.850 | 24.450 | 24.450 | 59,191 |
| 2026-02-23 | 25.450 | 25.450 | 24.950 | 24.950 | 24.950 | 73,001 |
| 2026-02-11 | 25.500 | 25.600 | 24.800 | 25.600 | 25.600 | 107,100 |
| 2026-02-10 | 25.600 | 25.650 | 25.500 | 25.500 | 25.500 | 32,001 |
| 2026-02-09 | 25.800 | 25.800 | 25.550 | 25.600 | 25.600 | 58,007 |
| 2026-02-06 | 26.100 | 26.150 | 25.800 | 26.150 | 26.150 | 27,001 |
| 2026-02-05 | 25.800 | 26.400 | 25.800 | 26.400 | 26.400 | 5,001 |
| 2026-02-04 | 26.000 | 26.300 | 26.000 | 26.300 | 26.300 | 6,000 |
| 2026-02-03 | 26.500 | 26.500 | 25.600 | 26.200 | 26.200 | 50,000 |
| 2026-02-02 | 26.100 | 26.100 | 25.500 | 26.050 | 26.050 | 20,000 |
| 2026-01-30 | 26.050 | 26.100 | 26.050 | 26.100 | 26.100 | 19,000 |
| 2026-01-29 | 26.000 | 26.500 | 26.000 | 26.050 | 26.050 | 63,003 |
| 2026-01-28 | 26.050 | 26.050 | 25.900 | 26.000 | 26.000 | 83,000 |
| 2026-01-27 | 26.200 | 26.200 | 25.600 | 26.050 | 26.050 | 35,000 |
| 2026-01-26 | 26.150 | 26.150 | 25.900 | 26.150 | 26.150 | 59,000 |
| 2026-01-23 | 26.100 | 26.500 | 26.050 | 26.150 | 26.150 | 15,000 |
| 2026-01-22 | 26.000 | 26.100 | 26.000 | 26.100 | 26.100 | 68,000 |
| 2026-01-21 | 26.250 | 26.300 | 26.050 | 26.100 | 26.100 | 54,000 |
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.