AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.550	41.550	40.950	41.350	39.917	76,035
2022-11-03	40.850	41.950	40.750	41.550	40.110	126,000
2022-11-02	40.150	41.400	40.150	41.250	39.820	157,140
2022-11-01	39.150	40.450	39.050	40.400	39.000	90,500
2022-10-31	39.350	39.650	39.100	39.200	37.841	52,000
2022-10-28	39.800	40.300	39.050	39.050	37.696	57,250
2022-10-27	39.200	40.400	39.200	40.300	38.903	108,000
2022-10-26	39.200	39.800	39.150	39.150	37.793	48,000
2022-10-25	40.000	40.000	39.000	39.050	37.696	69,100
2022-10-24	40.750	40.750	39.650	39.650	38.276	73,000
2022-10-21	41.500	41.500	39.600	39.600	38.227	140,000
2022-10-20	40.900	42.050	40.500	40.750	39.337	174,150
2022-10-19	40.400	41.450	40.400	41.150	39.724	170,000
2022-10-18	41.300	41.400	40.300	40.300	38.903	252,180
2022-10-17	39.750	41.250	39.750	40.850	39.434	927,025
2022-10-14	37.700	40.000	37.700	39.200	37.841	196,000
2022-10-13	40.300	40.300	36.800	37.250	35.959	279,266
2022-10-12	40.250	41.300	39.800	40.050	38.662	170,000
2022-10-11	40.800	41.250	39.750	40.250	38.855	227,080
2022-10-07	40.600	41.550	40.250	40.800	39.386	527,000
2022-10-06	39.900	40.600	39.500	40.600	39.193	387,100
2022-10-05	41.900	41.900	39.850	39.850	38.469	169,025
2022-10-04	40.400	43.200	40.200	40.350	38.951	455,000
2022-10-03	38.650	39.350	38.250	39.350	37.986	64,041
2022-09-30	38.200	39.500	37.700	39.500	38.131	70,000
2022-09-29	37.850	39.200	37.850	39.000	37.648	116,000
2022-09-28	39.300	39.300	37.550	37.550	36.248	214,160
2022-09-27	38.850	40.200	38.650	40.000	38.613	114,000
2022-09-26	40.750	40.750	38.700	38.850	37.503	273,106
2022-09-23	41.300	42.300	40.750	41.000	39.579	110,000
2022-09-22	41.850	42.000	40.650	41.850	40.399	85,185
2022-09-21	43.000	43.200	41.600	41.850	40.399	135,050
2022-09-20	43.550	43.550	42.200	42.900	41.413	71,000
2022-09-19	44.350	44.350	42.500	42.500	41.027	246,141
2022-09-16	46.300	46.300	43.600	44.050	42.523	301,040
2022-09-15	45.250	46.800	45.050	46.300	44.695	235,000
2022-09-14	45.250	45.550	44.750	45.250	43.681	217,000
2022-09-13	46.900	46.900	45.800	46.150	44.550	197,400
2022-09-12	47.800	48.250	46.000	46.100	44.502	372,000
2022-09-08	46.500	48.650	45.500	47.300	45.660	987,005
2022-09-07	49.100	49.400	45.050	45.300	43.730	1,141,180
2022-09-06	53.300	54.400	50.000	50.000	48.267	2,967,500
2022-09-05	46.700	51.000	45.450	51.000	49.232	971,234
2022-09-02	47.300	47.500	46.750	46.750	45.129	56,000
2022-09-01	47.750	47.800	46.800	47.250	45.612	99,121
2022-08-31	46.150	48.350	46.000	47.750	46.095	270,120
2022-08-30	44.850	46.200	44.850	46.150	44.550	45,000
2022-08-29	45.450	45.450	44.550	45.050	43.488	57,100
2022-08-26	46.700	47.000	46.600	46.600	44.985	33,003
2022-08-25	46.050	47.050	46.050	46.650	45.033	68,000
2022-08-24	46.350	46.500	45.650	45.900	44.309	104,000
2022-08-23	47.400	47.400	45.600	46.000	44.405	597,000
2022-08-22	47.000	48.000	46.650	47.100	45.467	85,000
2022-08-19	46.750	47.500	46.750	47.000	45.371	73,750
2022-08-18	46.800	47.800	46.450	47.500	45.853	70,250
2022-08-17	47.200	47.500	47.000	47.000	45.371	70,000
2022-08-16	47.850	47.900	47.200	47.200	45.564	78,050
2022-08-15	47.100	47.950	47.000	47.950	46.288	134,125
2022-08-12	44.850	48.450	44.800	47.150	45.516	491,000
2022-08-11	46.450	46.500	44.650	44.900	43.344	151,000

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.4300 TWD
2022-06-23	3.8000 TWD
2021-07-20	5.0000 TWD
2020-06-30	0.5000 TWD
2019-06-28	0.4000 TWD

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