AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	43.400	46.300	43.400	45.300	43.730	317,301
2022-08-09	43.000	43.900	42.850	43.400	41.896	202,035
2022-08-08	41.500	42.850	41.350	42.700	41.220	116,000
2022-08-05	41.950	41.950	41.500	41.950	40.496	59,500
2022-08-04	42.200	42.200	40.500	41.150	39.724	83,000
2022-08-03	42.000	42.100	41.100	41.200	39.772	102,000
2022-08-02	42.650	42.650	41.550	41.650	40.206	104,000
2022-08-01	42.650	43.600	42.650	43.350	41.847	78,000
2022-07-29	42.900	43.000	41.500	43.000	41.509	129,000
2022-07-28	43.000	43.000	41.800	41.900	40.448	76,000
2022-07-27	41.900	42.250	41.500	42.050	40.592	64,000
2022-07-26	42.600	42.600	41.600	41.900	40.448	86,000
2022-07-25	43.350	43.350	42.650	42.800	41.316	66,470
2022-07-22	43.300	44.000	42.550	43.350	41.847	203,000
2022-07-21	42.950	43.650	42.400	43.300	41.799	186,000
2022-07-20	41.550	42.600	41.550	42.550	41.075	162,000
2022-07-19	41.000	41.750	40.600	41.250	39.820	219,000
2022-07-18	40.100	40.600	40.100	40.600	39.193	81,000
2022-07-15	40.250	40.400	39.850	40.100	38.710	89,000
2022-07-14	39.350	40.500	39.300	40.250	38.855	139,000
2022-07-13	39.000	39.700	38.900	39.700	38.324	165,000
2022-07-12	39.300	39.300	37.300	37.750	36.441	158,018
2022-07-11	39.700	40.000	39.100	39.300	37.938	102,000
2022-07-08	39.450	40.800	39.450	39.600	38.227	162,000
2022-07-07	39.400	39.800	38.200	39.400	38.034	175,000
2022-07-06	40.200	40.200	38.250	38.650	37.310	187,000
2022-07-05	38.000	39.600	37.550	39.600	38.227	228,000
2022-07-04	35.300	37.700	35.300	37.050	35.766	267,148
2022-07-01	38.600	38.600	36.200	36.200	34.945	411,178
2022-06-30	41.500	41.500	38.950	38.950	37.600	514,000
2022-06-29	42.500	42.650	41.500	41.900	40.448	113,391
2022-06-28	43.450	43.450	42.300	42.350	40.882	129,000
2022-06-27	42.400	43.450	42.400	43.450	41.944	92,000
2022-06-24	42.400	42.650	42.150	42.300	40.834	153,000
2022-06-23	42.000	43.450	41.100	42.100	40.641	609,000
2022-06-22	50.000	50.000	47.500	47.500	42.185	269,070
2022-06-21	48.600	49.450	48.050	49.450	43.917	243,000
2022-06-20	50.700	50.700	47.550	47.850	42.496	261,110
2022-06-17	49.850	50.400	49.800	50.000	44.405	166,000
2022-06-16	52.400	52.400	50.400	50.400	44.761	257,000
2022-06-15	51.800	52.300	51.600	51.800	46.004	200,040
2022-06-14	51.000	51.500	50.500	51.500	45.738	150,000
2022-06-13	51.000	51.400	50.300	51.400	45.649	209,348
2022-06-10	51.200	51.600	51.200	51.400	45.649	152,000
2022-06-09	52.500	52.500	51.500	51.900	46.093	324,000
2022-06-08	52.000	53.300	52.000	52.700	46.803	312,074
2022-06-07	52.700	53.000	52.100	52.100	46.270	331,001
2022-06-06	52.300	53.000	51.800	52.600	46.714	360,169
2022-06-02	51.500	51.600	51.000	51.300	45.560	151,000
2022-06-01	50.700	51.500	50.600	51.500	45.738	259,050
2022-05-31	51.500	51.500	50.600	50.600	44.938	162,000
2022-05-30	50.400	51.600	50.400	51.200	45.471	301,000
2022-05-27	51.000	51.000	50.200	50.300	44.672	184,000
2022-05-26	50.500	50.900	50.000	50.200	44.583	253,000
2022-05-25	50.200	50.400	49.750	50.300	44.672	205,000
2022-05-24	51.200	51.800	50.100	50.100	44.494	258,043
2022-05-23	51.900	52.300	50.900	51.000	45.293	296,000
2022-05-20	52.000	52.300	51.300	51.500	45.738	419,000
2022-05-19	50.400	53.500	50.200	50.700	45.027	1,264,003
2022-05-18	50.500	52.000	50.500	51.200	45.471	551,040

← NewerPage 18 of 21 · 1,222 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.