Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.000	31.000	30.000	30.000	30.000	18,100
2025-07-28	29.750	30.050	29.300	29.500	29.500	13,633
2025-07-25	30.550	30.600	28.550	30.100	30.100	47,000
2025-07-24	30.550	30.550	30.550	30.550	30.550	4,000
2025-07-23	31.200	31.200	30.400	30.550	30.550	3,000
2025-07-22	31.000	31.000	30.100	31.000	31.000	12,028
2025-07-21	31.100	31.150	31.100	31.100	31.100	10,158
2025-07-18	33.300	33.300	33.300	33.300	33.300	1,200
2025-07-17	31.900	31.900	31.800	31.800	31.800	7,015
2025-07-16	31.850	31.850	31.850	31.850	31.850	1,000
2025-07-15	31.850	31.850	31.850	31.850	31.850	0
2025-07-14	31.850	31.850	31.850	31.850	31.850	0
2025-07-11	31.550	31.850	31.550	31.850	31.850	11,000
2025-07-10	31.550	31.550	31.550	31.550	31.550	1,000
2025-07-09	31.850	31.850	30.500	31.600	31.600	29,000
2025-07-08	32.000	32.000	32.000	32.000	32.000	4,000
2025-07-07	30.050	32.000	30.050	32.000	32.000	4,002
2025-07-04	32.000	32.000	31.850	31.850	31.850	8,200
2025-07-03	32.500	32.500	32.500	32.500	32.500	2,619
2025-07-02	32.000	32.500	32.000	32.500	32.500	11,000
2025-07-01	32.100	32.100	32.100	32.100	32.100	1,000
2025-06-30	32.250	32.250	32.050	32.050	32.050	19,000
2025-06-27	32.450	32.500	32.100	32.150	32.150	20,001
2025-06-26	32.400	32.400	32.400	32.400	32.400	0
2025-06-25	32.200	32.700	32.200	32.400	32.400	16,026
2025-06-24	34.400	34.400	32.000	32.150	32.150	19,000
2025-06-23	33.600	33.600	32.000	32.850	32.850	13,000
2025-06-20	33.200	34.000	32.450	32.850	32.850	9,000
2025-06-19	32.100	32.300	32.100	32.300	32.300	12,000
2025-06-18	32.100	32.100	32.100	32.100	32.100	4,001
2025-06-17	32.700	32.700	32.700	32.700	32.700	5,000
2025-06-16	32.750	32.750	32.700	32.700	32.700	2,000
2025-06-13	32.300	32.900	32.300	32.650	32.650	19,001
2025-06-12	32.550	34.000	32.550	32.800	32.800	30,000
2025-06-11	33.000	33.000	32.900	33.000	33.000	7,100
2025-06-10	33.400	34.000	33.000	33.000	33.000	52,000
2025-06-09	34.000	34.000	33.400	33.400	33.400	11,000
2025-06-06	34.100	34.100	33.800	34.000	34.000	49,000
2025-06-05	34.200	34.250	34.200	34.250	34.250	4,002
2025-06-04	34.500	34.500	34.500	34.500	34.500	6,000
2025-06-03	34.250	34.500	34.150	34.200	34.200	6,001
2025-06-02	36.300	36.300	34.200	34.200	34.200	8,003
2025-05-29	34.250	34.250	34.250	34.250	34.250	0
2025-05-28	34.250	34.250	34.250	34.250	34.250	0
2025-05-27	34.500	34.500	34.200	34.250	34.250	6,000
2025-05-26	34.650	34.650	34.650	34.650	34.650	0
2025-05-23	35.500	35.800	34.600	34.650	34.650	11,000
2025-05-22	34.800	35.000	34.400	35.000	35.000	8,000
2025-05-21	35.000	35.200	34.200	35.000	35.000	14,000
2025-05-20	34.750	34.750	34.600	34.750	34.750	9,100
2025-05-19	34.750	34.750	34.750	34.750	34.750	0
2025-05-16	34.850	35.800	34.650	34.750	34.750	10,000
2025-05-15	34.600	34.700	34.600	34.700	34.700	3,052
2025-05-14	34.500	34.550	34.500	34.500	34.500	14,001
2025-05-13	34.500	34.950	34.000	34.700	34.700	26,000
2025-05-12	34.200	34.200	34.000	34.000	34.000	4,001
2025-05-09	34.000	34.000	33.950	33.950	33.950	8,262
2025-05-08	34.000	34.000	33.850	34.000	34.000	12,000
2025-05-07	36.850	36.850	33.800	34.200	34.200	24,000
2025-05-06	33.500	34.000	33.500	33.800	33.800	10,000

← NewerPage 6 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.