Averlogic Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 28.100 | 28.150 | 28.000 | 28.100 | 28.100 | 49,000 |
| 2025-10-22 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 2,000 |
| 2025-10-21 | 28.250 | 28.600 | 28.200 | 28.600 | 28.600 | 17,000 |
| 2025-10-20 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 3,000 |
| 2025-10-17 | 28.250 | 28.700 | 28.250 | 28.700 | 28.700 | 3,000 |
| 2025-10-16 | 28.500 | 28.500 | 28.250 | 28.250 | 28.250 | 31,000 |
| 2025-10-15 | 29.800 | 29.800 | 28.500 | 28.500 | 28.500 | 8,204 |
| 2025-10-14 | 29.000 | 29.800 | 28.800 | 29.800 | 29.800 | 4,000 |
| 2025-10-13 | 29.650 | 29.800 | 29.650 | 29.800 | 29.800 | 4,000 |
| 2025-10-09 | 30.300 | 30.300 | 29.750 | 29.800 | 29.800 | 4,000 |
| 2025-10-08 | 28.900 | 30.050 | 28.800 | 28.800 | 28.800 | 10,000 |
| 2025-10-07 | 28.250 | 29.050 | 28.000 | 29.050 | 29.050 | 39,000 |
| 2025-10-03 | 28.300 | 29.050 | 28.200 | 28.250 | 28.250 | 14,000 |
| 2025-10-02 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 1,000 |
| 2025-10-01 | 28.800 | 28.800 | 28.650 | 28.650 | 28.650 | 3,060 |
| 2025-09-30 | 29.000 | 29.000 | 28.600 | 28.600 | 28.600 | 36,091 |
| 2025-09-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-09-26 | 29.000 | 30.000 | 29.000 | 30.000 | 30.000 | 6,000 |
| 2025-09-25 | 30.000 | 30.050 | 30.000 | 30.000 | 30.000 | 3,000 |
| 2025-09-24 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-09-23 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2025-09-22 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 5,000 |
| 2025-09-19 | 29.900 | 31.000 | 29.800 | 29.800 | 29.800 | 12,000 |
| 2025-09-18 | 30.000 | 30.800 | 29.400 | 30.800 | 30.800 | 9,914 |
| 2025-09-17 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 7,000 |
| 2025-09-16 | 29.300 | 30.200 | 29.300 | 30.200 | 30.200 | 7,282 |
| 2025-09-15 | 29.000 | 29.750 | 29.000 | 29.300 | 29.300 | 21,000 |
| 2025-09-12 | 29.500 | 30.000 | 29.100 | 30.000 | 30.000 | 13,000 |
| 2025-09-11 | 29.600 | 30.000 | 29.500 | 29.900 | 29.900 | 9,000 |
| 2025-09-10 | 29.200 | 29.500 | 29.200 | 29.500 | 29.500 | 6,000 |
| 2025-09-09 | 29.000 | 29.450 | 29.000 | 29.200 | 29.200 | 6,000 |
| 2025-09-08 | 30.000 | 30.000 | 29.500 | 29.500 | 29.500 | 8,000 |
| 2025-09-05 | 31.500 | 31.600 | 30.000 | 30.000 | 30.000 | 40,000 |
| 2025-09-04 | 28.000 | 30.850 | 28.000 | 30.850 | 30.850 | 311,006 |
| 2025-09-03 | 28.050 | 28.400 | 28.000 | 28.050 | 28.050 | 100,000 |
| 2025-09-02 | 28.150 | 28.150 | 28.000 | 28.050 | 28.050 | 19,000 |
| 2025-09-01 | 27.600 | 28.450 | 27.600 | 28.450 | 28.450 | 35,810 |
| 2025-08-29 | 28.100 | 28.100 | 28.050 | 28.050 | 28.050 | 5,000 |
| 2025-08-28 | 28.550 | 28.550 | 28.200 | 28.550 | 28.550 | 4,001 |
| 2025-08-27 | 28.250 | 28.550 | 28.200 | 28.550 | 28.550 | 5,000 |
| 2025-08-26 | 28.300 | 28.500 | 28.300 | 28.500 | 28.500 | 6,000 |
| 2025-08-25 | 28.100 | 28.550 | 28.000 | 28.500 | 28.500 | 17,001 |
| 2025-08-22 | 28.600 | 28.600 | 28.500 | 28.550 | 28.550 | 7,000 |
| 2025-08-21 | 28.300 | 28.600 | 28.300 | 28.600 | 28.600 | 2,000 |
| 2025-08-20 | 28.600 | 29.350 | 28.600 | 28.600 | 28.600 | 17,000 |
| 2025-08-19 | 28.200 | 28.300 | 28.200 | 28.200 | 28.200 | 31,000 |
| 2025-08-18 | 28.000 | 28.600 | 28.000 | 28.200 | 28.200 | 12,000 |
| 2025-08-15 | 28.950 | 28.950 | 28.000 | 28.000 | 28.000 | 85,095 |
| 2025-08-14 | 28.950 | 28.950 | 28.550 | 28.950 | 28.950 | 7,000 |
| 2025-08-13 | 28.200 | 28.950 | 28.000 | 28.950 | 28.950 | 61,030 |
| 2025-08-12 | 28.900 | 28.900 | 28.800 | 28.800 | 28.800 | 20,030 |
| 2025-08-11 | 29.000 | 29.800 | 28.950 | 29.800 | 29.800 | 26,000 |
| 2025-08-08 | 29.100 | 29.400 | 29.050 | 29.300 | 29.300 | 12,000 |
| 2025-08-07 | 29.100 | 29.300 | 29.050 | 29.300 | 29.300 | 4,000 |
| 2025-08-06 | 29.050 | 29.600 | 29.050 | 29.300 | 29.300 | 15,000 |
| 2025-08-05 | 29.950 | 30.000 | 29.100 | 29.300 | 29.300 | 39,000 |
| 2025-08-04 | 29.950 | 29.950 | 29.900 | 29.950 | 29.950 | 8,037 |
| 2025-08-01 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 4,193 |
| 2025-07-31 | 29.500 | 30.700 | 29.500 | 29.950 | 29.950 | 15,000 |
| 2025-07-30 | 30.650 | 30.650 | 30.650 | 30.650 | 30.650 | 1,000 |
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.