AVerMedia Technologies Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	38.100	38.450	37.300	37.500	37.500	181,069
2026-10-21	37.800	38.150	37.600	38.050	38.050	201,298
2026-10-20	37.600	38.150	37.500	37.600	37.600	207,762
2026-10-19	37.500	37.550	36.750	37.550	37.550	332,003
2026-10-16	37.000	38.200	37.000	37.550	37.550	256,605
2026-10-15	37.750	37.750	36.850	37.000	37.000	517,550
2026-10-14	37.450	37.900	37.450	37.800	37.800	158,379
2026-10-13	37.800	37.800	37.150	37.250	37.250	271,473
2026-10-12	37.500	38.200	37.450	37.800	37.800	247,240
2026-10-08	38.100	38.100	37.500	37.500	37.500	341,300
2026-10-07	38.500	38.500	37.900	37.900	37.900	433,249
2026-10-06	38.500	38.500	38.200	38.200	38.200	352,402
2026-10-05	39.200	39.300	38.500	38.500	38.500	508,705
2026-10-02	38.950	39.150	38.650	39.000	39.000	311,101
2026-10-01	39.400	39.400	38.850	38.950	38.950	221,375
2026-09-30	39.100	39.350	38.850	39.300	39.300	296,400
2026-09-29	39.050	39.200	38.700	38.700	38.700	287,266
2026-09-24	39.000	39.200	38.850	39.050	39.050	256,356
2026-09-23	39.200	39.700	39.000	39.000	39.000	379,200
2026-09-22	39.900	39.900	39.000	39.000	39.000	311,360

Page 1 of 1 · 20 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.