Avertronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.400	27.400	26.050	26.100	26.100	48,000
2026-07-24	27.450	27.450	26.850	27.150	27.150	16,200
2026-07-23	27.650	27.650	26.850	27.300	27.300	17,022
2026-07-22	26.850	27.650	26.600	26.850	26.850	29,000
2026-07-21	26.450	26.450	26.000	26.450	26.450	15,000
2026-07-20	25.600	26.200	25.350	26.200	26.200	46,138
2026-07-17	26.150	26.450	25.550	26.000	26.000	47,000
2026-07-16	26.500	26.950	26.500	26.500	26.500	15,000
2026-07-15	26.800	26.950	26.550	26.750	26.750	42,000
2026-07-14	26.550	26.700	25.900	26.500	26.500	90,038
2026-07-13	26.700	26.900	26.600	26.750	26.750	22,038
2026-07-10	27.100	27.100	27.100	27.100	27.100	0
2026-07-09	27.000	27.200	27.000	27.100	27.100	21,000
2026-07-08	27.600	28.200	26.550	27.700	27.700	65,007
2026-07-07	28.000	28.350	27.050	27.250	27.250	79,000
2026-07-06	27.200	29.100	27.200	27.750	27.750	614,001
2026-07-03	26.550	27.200	26.400	26.650	26.650	62,050
2026-07-02	26.250	26.400	26.050	26.400	26.400	35,000
2026-07-01	26.200	28.650	26.200	26.500	26.500	312,001
2026-06-30	26.000	26.050	25.950	26.050	26.050	12,000
2026-06-29	25.500	25.950	25.500	25.950	25.950	8,000
2026-06-26	26.500	26.500	25.450	25.500	25.500	39,000
2026-06-25	26.600	26.600	25.900	26.150	26.150	24,000
2026-06-24	25.100	26.450	25.100	26.450	26.450	40,000
2026-06-23	26.400	26.400	25.300	25.550	25.550	83,000
2026-06-22	27.000	27.000	26.200	26.400	26.000	136,000
2026-06-18	27.550	27.550	26.650	27.000	26.591	46,000
2026-06-17	27.000	27.000	26.550	26.800	26.394	37,011
2026-06-16	27.550	27.800	27.200	27.250	26.837	43,014
2026-06-15	27.450	27.950	27.450	27.700	27.280	77,000
2026-06-12	27.600	27.850	27.400	27.450	27.450	47,000
2026-06-11	27.000	27.200	26.800	26.950	26.950	40,000
2026-06-10	26.850	27.200	26.650	26.800	26.800	41,000
2026-06-09	27.600	27.600	26.700	26.950	26.950	77,000
2026-06-08	27.600	27.600	26.400	27.300	27.300	88,020
2026-06-05	29.800	29.900	28.100	28.550	28.550	267,130
2026-06-04	29.200	29.750	27.400	29.450	29.450	340,334
2026-06-03	27.500	29.900	27.500	28.800	28.800	397,100
2026-06-02	27.350	27.550	27.050	27.550	27.550	123,005
2026-06-01	28.100	28.100	27.000	27.500	27.500	83,185
2026-05-29	28.000	28.800	27.850	28.050	28.050	78,050
2026-05-28	27.950	28.500	27.700	28.000	28.000	89,000
2026-05-27	28.250	29.200	27.600	27.950	27.950	206,000
2026-05-26	27.650	29.700	27.650	28.250	28.250	417,040
2026-05-25	27.900	28.600	27.500	27.600	27.600	128,440
2026-05-22	28.300	28.600	27.850	28.200	28.200	87,000
2026-05-21	27.350	29.900	27.350	28.100	28.100	528,000
2026-05-20	27.800	27.800	26.800	27.250	27.250	41,020
2026-05-19	26.150	26.200	26.100	26.200	26.200	27,100
2026-05-18	26.850	26.850	26.400	26.500	26.500	53,000
2026-05-15	27.500	27.850	26.850	26.850	26.850	93,176
2026-05-14	27.550	27.800	26.900	27.500	27.500	151,100
2026-05-13	27.550	27.600	26.950	27.500	27.500	171,000
2026-05-12	27.050	29.000	26.800	27.550	27.550	555,000
2026-05-11	26.000	28.200	26.000	28.200	28.200	697,500
2026-05-08	26.300	26.300	25.550	25.650	25.650	65,000
2026-05-07	25.750	26.300	25.500	25.650	25.650	127,000
2026-05-06	27.150	27.150	25.300	25.600	25.600	323,080
2026-05-05	24.800	26.750	24.800	26.750	26.750	231,000
2026-05-04	24.550	24.550	24.350	24.350	24.350	48,000

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.4000 TWD
2025-06-19	0.8500 TWD
2024-07-11	0.3000 TWD
2023-07-03	1.6998 TWD
2022-07-14	1.7000 TWD
2021-07-28	1.2000 TWD
2020-08-27	0.8324 TWD
2019-08-29	1.7634 TWD

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