Averlogic Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37.800 | 38.500 | 37.550 | 38.500 | 38.500 | 65,000 |
| 2024-10-29 | 37.800 | 37.800 | 36.650 | 37.400 | 37.400 | 21,000 |
| 2024-10-28 | 37.500 | 37.750 | 37.200 | 37.400 | 37.400 | 28,000 |
| 2024-10-25 | 36.300 | 37.250 | 36.200 | 37.000 | 37.000 | 58,000 |
| 2024-10-24 | 37.850 | 37.850 | 36.300 | 36.950 | 36.950 | 139,000 |
| 2024-10-23 | 37.900 | 37.900 | 37.000 | 37.400 | 37.400 | 68,000 |
| 2024-10-22 | 38.050 | 38.050 | 36.750 | 37.400 | 37.400 | 116,000 |
| 2024-10-21 | 39.000 | 39.000 | 36.750 | 38.000 | 38.000 | 163,000 |
| 2024-10-18 | 38.650 | 39.550 | 38.600 | 38.700 | 38.700 | 84,000 |
| 2024-10-17 | 39.550 | 39.800 | 38.800 | 39.300 | 39.300 | 106,000 |
| 2024-10-16 | 40.600 | 40.650 | 40.450 | 40.450 | 40.450 | 25,000 |
| 2024-10-15 | 40.150 | 40.650 | 40.150 | 40.650 | 40.650 | 32,000 |
| 2024-10-14 | 40.350 | 40.900 | 39.900 | 40.200 | 40.200 | 69,000 |
| 2024-10-11 | 41.750 | 42.650 | 40.700 | 41.000 | 41.000 | 26,000 |
| 2024-10-09 | 42.450 | 42.450 | 40.500 | 41.650 | 41.650 | 29,000 |
| 2024-10-08 | 40.950 | 42.200 | 40.950 | 42.200 | 42.200 | 19,000 |
| 2024-10-07 | 42.700 | 42.850 | 39.100 | 42.650 | 42.650 | 29,000 |
| 2024-10-04 | 42.500 | 42.750 | 42.400 | 42.750 | 42.750 | 11,000 |
| 2024-10-01 | 42.750 | 43.250 | 42.400 | 42.800 | 42.800 | 40,000 |
| 2024-09-30 | 42.550 | 42.550 | 42.000 | 42.400 | 42.400 | 14,000 |
| 2024-09-27 | 42.800 | 42.800 | 42.100 | 42.200 | 42.200 | 11,000 |
| 2024-09-26 | 42.900 | 42.900 | 41.900 | 42.150 | 42.150 | 28,000 |
| 2024-09-25 | 42.000 | 43.150 | 41.650 | 41.900 | 41.900 | 97,000 |
| 2024-09-24 | 42.000 | 45.050 | 42.000 | 42.400 | 42.400 | 103,000 |
| 2024-09-23 | 43.700 | 43.800 | 43.700 | 43.800 | 43.800 | 165,000 |
| 2024-09-20 | 52.000 | 52.000 | 48.550 | 48.550 | 48.550 | 234,000 |
| 2024-09-19 | 53.600 | 54.000 | 52.900 | 53.900 | 53.900 | 32,000 |
| 2024-09-18 | 53.500 | 54.500 | 52.600 | 53.100 | 53.100 | 41,000 |
| 2024-09-16 | 54.800 | 54.800 | 52.300 | 53.200 | 53.200 | 62,000 |
| 2024-09-13 | 51.800 | 53.800 | 51.600 | 53.400 | 53.400 | 29,000 |
| 2024-09-12 | 51.000 | 52.500 | 50.500 | 51.800 | 51.800 | 45,000 |
| 2024-09-11 | 51.900 | 51.900 | 49.350 | 51.000 | 51.000 | 121,000 |
| 2024-09-10 | 51.400 | 52.100 | 50.800 | 52.100 | 52.100 | 25,000 |
| 2024-09-09 | 52.000 | 52.100 | 50.000 | 52.000 | 52.000 | 31,000 |
| 2024-09-06 | 52.000 | 52.700 | 52.000 | 52.100 | 52.100 | 13,000 |
| 2024-09-05 | 53.100 | 53.400 | 52.000 | 52.000 | 52.000 | 27,000 |
| 2024-09-04 | 54.000 | 54.300 | 53.000 | 53.000 | 53.000 | 15,000 |
| 2024-09-03 | 54.800 | 55.300 | 53.900 | 53.900 | 53.900 | 26,000 |
| 2024-09-02 | 54.400 | 54.500 | 53.900 | 54.300 | 54.300 | 28,000 |
| 2024-08-30 | 53.700 | 54.300 | 53.100 | 54.300 | 54.300 | 60,000 |
| 2024-08-29 | 54.600 | 55.000 | 53.600 | 53.600 | 53.600 | 55,000 |
| 2024-08-28 | 54.100 | 54.900 | 53.200 | 53.400 | 53.400 | 36,000 |
| 2024-08-27 | 52.500 | 54.200 | 52.000 | 54.000 | 54.000 | 72,000 |
| 2024-08-26 | 55.700 | 56.800 | 53.100 | 53.800 | 53.800 | 116,000 |
| 2024-08-23 | 57.000 | 57.000 | 54.800 | 55.800 | 55.800 | 110,000 |
| 2024-08-22 | 58.000 | 58.400 | 56.800 | 57.000 | 57.000 | 50,000 |
| 2024-08-21 | 59.400 | 59.400 | 57.500 | 58.400 | 58.400 | 66,000 |
| 2024-08-20 | 59.800 | 60.300 | 58.600 | 58.900 | 58.900 | 121,000 |
| 2024-08-19 | 59.500 | 59.800 | 58.800 | 58.800 | 58.800 | 52,000 |
| 2024-08-16 | 59.100 | 60.600 | 57.300 | 59.500 | 59.500 | 148,000 |
| 2024-08-15 | 57.000 | 58.700 | 56.800 | 57.300 | 57.300 | 91,000 |
| 2024-08-14 | 56.000 | 57.900 | 56.000 | 56.300 | 56.300 | 49,000 |
| 2024-08-13 | 56.200 | 56.200 | 54.800 | 56.000 | 56.000 | 50,000 |
| 2024-08-12 | 58.700 | 58.700 | 55.200 | 56.000 | 56.000 | 51,000 |
| 2024-08-09 | 56.000 | 56.700 | 55.200 | 55.800 | 55.800 | 73,000 |
| 2024-08-08 | 54.500 | 55.400 | 53.500 | 54.200 | 54.200 | 105,000 |
| 2024-08-07 | 52.000 | 54.600 | 50.200 | 54.100 | 54.100 | 244,000 |
| 2024-08-06 | 57.500 | 57.500 | 52.000 | 52.000 | 52.000 | 490,000 |
| 2024-08-05 | 63.800 | 63.800 | 57.700 | 57.700 | 57.700 | 382,000 |
| 2024-08-02 | 64.000 | 69.500 | 63.400 | 64.100 | 64.100 | 875,000 |
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.