AVerMedia Technologies Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	27.700	27.700	27.150	27.200	26.751	442,436
2021-11-11	26.900	27.650	26.900	27.400	26.948	510,520
2021-11-10	27.350	27.700	27.350	27.400	26.948	304,795
2021-11-09	27.550	27.850	27.400	27.400	26.948	483,835
2021-11-08	27.700	27.850	27.250	27.550	27.095	428,592
2021-11-05	27.900	28.000	27.300	27.350	26.898	559,676
2021-11-04	27.250	28.050	27.250	27.800	27.341	745,165
2021-11-03	27.500	27.850	27.100	27.200	26.751	668,760
2021-11-02	27.950	28.300	27.150	27.200	26.751	868,167
2021-11-01	27.400	28.050	27.400	27.500	27.046	1,058,604
2021-10-29	27.900	27.900	27.000	27.150	26.702	899,537
2021-10-28	27.100	28.150	27.000	27.700	27.243	1,038,969
2021-10-27	27.100	27.300	26.650	27.100	26.653	600,083
2021-10-26	27.000	27.450	27.000	27.150	26.702	538,850
2021-10-25	26.650	27.200	26.100	26.950	26.505	673,585
2021-10-22	27.300	27.650	26.350	26.550	26.112	1,004,348
2021-10-21	26.500	27.550	26.300	27.350	26.898	1,780,328
2021-10-20	25.750	26.550	25.300	26.300	25.866	1,511,913
2021-10-19	24.550	25.800	24.400	25.600	25.177	1,725,784
2021-10-18	24.500	24.950	24.300	24.400	23.997	1,074,193
2021-10-15	24.350	24.900	23.950	24.700	24.292	2,220,964
2021-10-14	26.250	26.550	23.850	24.150	23.751	5,692,909

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.