Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.300	26.500	26.300	26.450	26.450	101,000
2026-01-19	26.450	26.700	26.450	26.500	26.500	123,001
2026-01-16	26.700	26.700	26.150	26.450	26.450	92,000
2026-01-15	26.950	27.000	26.700	26.750	26.750	52,000
2026-01-14	27.000	27.000	26.800	26.850	26.850	23,037
2026-01-13	26.850	27.050	26.850	27.000	27.000	20,000
2026-01-12	27.100	27.350	27.000	27.050	27.050	55,010
2026-01-09	27.500	27.500	27.400	27.400	27.400	4,000
2026-01-08	27.000	27.650	27.000	27.550	27.550	13,000
2026-01-07	27.200	27.200	26.850	27.200	27.200	25,001
2026-01-06	27.400	27.400	27.150	27.200	27.200	45,000
2026-01-05	27.200	27.400	27.200	27.400	27.400	3,350
2026-01-02	27.900	27.900	27.900	27.900	27.900	0
2025-12-31	27.900	27.900	27.900	27.900	27.900	1,496
2025-12-30	27.050	28.050	27.050	28.000	28.000	11,000
2025-12-29	28.050	28.050	28.050	28.050	28.050	0
2025-12-26	28.050	28.050	28.050	28.050	28.050	2,000
2025-12-24	27.850	28.500	27.850	28.200	28.200	18,000
2025-12-23	28.000	28.000	27.150	27.900	27.900	3,000
2025-12-22	28.200	28.200	28.200	28.200	28.200	0
2025-12-19	27.300	28.200	27.300	28.200	28.200	16,000
2025-12-18	27.300	27.300	27.300	27.300	27.300	2,000
2025-12-17	27.300	27.300	27.300	27.300	27.300	1,012
2025-12-16	28.300	28.300	28.100	28.100	28.100	2,004
2025-12-15	30.650	30.650	27.050	28.300	28.300	11,001
2025-12-12	28.000	28.000	28.000	28.000	28.000	0
2025-12-11	27.950	28.000	27.950	28.000	28.000	2,001
2025-12-10	27.750	27.750	27.750	27.750	27.750	0
2025-12-09	27.650	27.750	27.650	27.750	27.750	5,000
2025-12-08	27.800	27.800	27.750	27.750	27.750	95,000
2025-12-05	27.050	27.900	27.050	27.900	27.900	2,020
2025-12-04	27.150	28.150	27.150	28.150	28.150	3,000
2025-12-03	28.550	28.550	28.200	28.200	28.200	6,000
2025-12-02	27.250	27.250	27.250	27.250	27.250	0
2025-12-01	27.250	27.250	27.250	27.250	27.250	0
2025-11-28	26.950	28.700	26.900	27.250	27.250	6,001
2025-11-27	26.100	27.000	26.100	27.000	27.000	7,000
2025-11-26	27.150	27.150	27.050	27.050	27.050	4,000
2025-11-25	27.150	27.150	27.150	27.150	27.150	0
2025-11-24	26.500	27.150	26.300	27.150	27.150	23,001
2025-11-21	27.250	27.250	26.400	26.500	26.500	19,000
2025-11-20	27.600	27.600	26.350	27.250	27.250	7,000
2025-11-19	26.750	26.750	26.400	26.700	26.700	42,000
2025-11-18	26.800	26.800	26.700	26.750	26.750	20,000
2025-11-17	27.050	27.050	26.700	26.750	26.750	15,000
2025-11-14	27.200	27.300	27.000	27.050	27.050	20,000
2025-11-13	27.250	27.250	27.250	27.250	27.250	2,000
2025-11-12	27.500	27.550	27.100	27.250	27.250	37,000
2025-11-11	27.500	27.800	27.500	27.800	27.800	10,000
2025-11-10	27.800	27.800	27.600	27.800	27.800	20,000
2025-11-07	27.600	27.850	27.600	27.850	27.850	6,002
2025-11-06	27.500	28.000	27.500	27.600	27.600	12,000
2025-11-05	27.500	27.500	27.500	27.500	27.500	17,000
2025-11-04	28.050	28.050	26.900	27.500	27.500	9,000
2025-11-03	28.050	28.050	27.900	28.050	28.050	19,000
2025-10-31	28.100	28.100	28.000	28.100	28.100	28,000
2025-10-30	28.000	28.100	28.000	28.100	28.100	21,000
2025-10-29	28.400	28.800	28.000	28.000	28.000	16,000
2025-10-28	27.900	28.500	27.900	28.500	28.500	12,000
2025-10-27	28.100	28.100	27.900	27.900	27.900	7,000

← NewerPage 4 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.