Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	34.000	34.400	33.900	34.100	34.100	61,003
2025-05-02	34.000	34.400	34.000	34.400	34.400	8,000
2025-04-30	34.400	34.400	34.000	34.000	34.000	8,001
2025-04-29	34.750	34.750	34.400	34.400	34.400	12,000
2025-04-28	34.600	34.750	34.200	34.750	34.750	10,000
2025-04-25	34.100	34.600	34.000	34.600	34.600	8,000
2025-04-24	34.000	34.000	33.500	33.800	33.800	12,000
2025-04-23	34.250	34.800	33.000	34.800	34.800	17,000
2025-04-22	34.250	34.250	34.250	34.250	34.250	1,000
2025-04-21	34.250	34.250	34.250	34.250	34.250	0
2025-04-18	34.250	34.250	34.250	34.250	34.250	0
2025-04-17	33.650	34.900	33.650	34.250	34.250	4,000
2025-04-16	35.000	35.000	33.300	33.650	33.650	9,000
2025-04-15	34.000	34.800	33.000	34.800	34.800	27,001
2025-04-14	32.550	32.750	32.550	32.700	32.700	17,000
2025-04-11	33.100	33.100	32.000	32.950	32.950	50,000
2025-04-10	30.700	33.100	30.700	33.100	33.100	55,000
2025-04-09	31.900	31.950	30.100	30.100	30.100	128,000
2025-04-08	34.500	34.500	31.600	32.600	32.600	51,030
2025-04-07	34.650	34.650	34.650	34.650	34.650	73,100
2025-04-02	38.400	38.450	38.200	38.450	38.450	10,000
2025-04-01	38.650	39.000	38.650	38.950	38.950	35,006
2025-03-31	39.050	39.250	38.500	38.500	38.500	35,000
2025-03-28	39.700	39.800	39.600	39.800	39.800	34,000
2025-03-27	39.700	39.700	39.650	39.700	39.700	8,000
2025-03-26	39.900	39.900	39.600	39.700	39.700	3,051
2025-03-25	40.000	40.050	39.950	39.950	39.950	7,050
2025-03-24	40.000	40.000	39.950	39.950	39.950	2,000
2025-03-21	40.400	40.400	40.400	40.400	40.400	3,100
2025-03-20	39.650	39.650	39.650	39.650	39.650	19,000
2025-03-19	40.050	40.050	39.650	39.650	39.650	11,001
2025-03-18	40.000	40.500	39.900	40.500	40.500	3,000
2025-03-17	39.900	40.300	39.900	39.950	39.950	18,033
2025-03-14	39.850	39.850	39.800	39.850	39.850	6,000
2025-03-13	39.850	39.900	39.300	39.900	39.900	10,000
2025-03-12	39.600	39.850	39.300	39.850	39.850	40,000
2025-03-11	40.500	40.500	39.500	40.350	40.350	34,001
2025-03-10	40.700	40.700	40.600	40.650	40.650	5,000
2025-03-07	40.600	41.150	40.600	41.150	41.150	22,006
2025-03-06	40.850	40.850	40.750	40.750	40.750	4,000
2025-03-05	40.750	40.800	40.750	40.750	40.750	4,001
2025-03-04	40.600	40.700	40.600	40.700	40.700	18,001
2025-03-03	40.800	40.800	40.800	40.800	40.800	0
2025-02-27	41.000	41.050	40.800	40.800	40.800	7,000
2025-02-26	41.450	41.450	41.450	41.450	41.450	0
2025-02-25	40.800	41.450	40.800	41.450	41.450	9,031
2025-02-24	42.000	42.000	42.000	42.000	42.000	0
2025-02-21	40.700	42.000	40.650	42.000	42.000	18,000
2025-02-20	40.400	41.000	40.400	40.600	40.600	10,000
2025-02-19	40.500	40.500	40.400	40.500	40.500	9,003
2025-02-18	41.500	41.500	40.250	40.400	40.400	17,000
2025-02-17	40.800	40.800	40.650	40.650	40.650	9,218
2025-02-14	40.850	41.000	40.800	40.800	40.800	24,049
2025-02-13	40.950	41.500	40.950	41.050	41.050	27,073
2025-02-12	41.800	41.800	40.900	40.950	40.950	28,074
2025-02-11	38.500	42.300	38.500	42.000	42.000	21,000
2025-02-10	41.800	42.000	41.800	41.800	41.800	13,002
2025-02-07	41.950	41.950	41.800	41.900	41.900	8,000
2025-02-06	41.700	42.050	41.600	42.050	42.050	21,000
2025-02-05	42.050	42.050	41.700	41.700	41.700	2,020

← NewerPage 7 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.