Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	41.600	42.100	41.600	42.100	42.100	8,000
2025-02-03	42.300	42.300	41.200	41.700	41.700	5,010
2025-01-22	42.450	42.450	41.600	42.300	42.300	25,000
2025-01-21	41.500	41.500	41.500	41.500	41.500	1,000
2025-01-20	40.750	42.600	40.750	41.500	41.500	10,000
2025-01-17	40.600	40.700	40.600	40.700	40.700	12,000
2025-01-16	40.500	40.600	40.500	40.600	40.600	6,000
2025-01-15	40.050	40.500	40.050	40.500	40.500	21,000
2025-01-14	39.600	40.650	39.500	40.050	40.050	25,000
2025-01-13	41.500	41.500	40.600	40.600	40.600	53,000
2025-01-10	41.800	41.800	41.600	41.600	41.600	27,000
2025-01-09	42.100	42.200	42.100	42.100	42.100	15,000
2025-01-08	42.150	42.150	42.100	42.100	42.100	2,000
2025-01-07	42.100	43.500	42.100	42.150	42.150	41,000
2025-01-06	42.050	42.050	42.000	42.050	42.050	4,000
2025-01-03	42.100	43.300	41.550	43.300	43.300	15,000
2025-01-02	42.500	43.000	42.500	43.000	43.000	16,000
2024-12-31	42.250	43.200	42.000	43.000	43.000	37,000
2024-12-30	43.100	43.100	43.100	43.100	43.100	0
2024-12-27	43.250	43.300	42.400	43.100	43.100	14,000
2024-12-26	42.200	43.250	42.100	43.100	43.100	31,000
2024-12-25	41.850	42.500	41.800	42.500	42.500	51,000
2024-12-24	42.000	42.000	41.800	42.000	42.000	46,000
2024-12-23	41.900	42.000	41.400	42.000	42.000	17,000
2024-12-20	41.000	41.950	41.000	41.950	41.950	43,000
2024-12-19	41.700	41.700	40.000	41.400	41.400	34,000
2024-12-18	41.100	41.500	41.100	41.450	41.450	10,000
2024-12-17	41.050	41.450	40.200	41.450	41.450	13,000
2024-12-16	41.300	41.550	39.900	41.500	41.500	42,000
2024-12-13	41.900	42.000	40.500	41.300	41.300	46,000
2024-12-12	41.500	42.500	41.500	41.750	41.750	55,000
2024-12-11	42.200	42.300	41.500	42.200	42.200	34,000
2024-12-10	42.450	43.000	41.900	41.900	41.900	37,000
2024-12-09	42.000	42.000	41.800	41.900	41.900	16,000
2024-12-06	42.000	43.500	41.700	43.450	43.450	58,000
2024-12-05	42.300	43.400	41.500	42.500	42.500	62,000
2024-12-04	42.700	42.800	41.300	42.800	42.800	28,000
2024-12-03	41.000	42.550	41.000	42.350	42.350	70,000
2024-12-02	41.450	41.700	41.000	41.700	41.700	47,000
2024-11-29	41.200	41.450	41.000	41.450	41.450	7,000
2024-11-28	39.900	40.900	39.900	40.900	40.900	18,000
2024-11-27	41.050	41.050	40.000	40.050	40.050	20,000
2024-11-26	41.000	41.650	40.300	41.650	41.650	34,000
2024-11-25	41.700	42.200	41.000	41.750	41.750	21,000
2024-11-22	41.700	41.700	41.100	41.600	41.600	31,000
2024-11-21	40.500	41.200	39.900	41.000	41.000	61,000
2024-11-20	39.850	39.900	39.250	39.900	39.900	26,040
2024-11-19	39.800	39.800	39.300	39.800	39.800	5,000
2024-11-18	39.600	39.900	39.050	39.900	39.900	13,000
2024-11-15	39.600	40.700	39.500	40.700	40.700	12,000
2024-11-14	40.300	40.850	39.500	39.500	39.500	11,000
2024-11-13	39.600	40.450	39.500	39.800	39.800	8,000
2024-11-12	38.850	41.250	38.800	41.250	41.250	37,000
2024-11-11	40.950	40.950	40.500	40.900	40.900	12,000
2024-11-08	39.550	40.950	39.000	40.950	40.950	73,000
2024-11-07	39.250	39.600	39.250	39.600	39.600	2,000
2024-11-06	38.750	39.250	38.650	39.150	39.150	13,000
2024-11-05	39.500	39.500	38.850	39.400	39.400	46,000
2024-11-04	39.350	39.400	39.000	39.400	39.400	31,000
2024-11-01	38.300	41.300	38.300	40.050	40.050	74,000

← NewerPage 8 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.