AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	49.700	50.300	49.700	50.000	44.405	168,000
2022-05-16	50.900	51.300	50.000	50.000	44.405	220,000
2022-05-13	49.800	50.800	49.800	50.300	44.672	312,000
2022-05-12	49.600	50.900	49.500	49.700	44.139	476,000
2022-05-11	51.000	51.500	50.000	50.100	44.494	391,000
2022-05-10	50.700	51.000	50.000	50.600	44.938	577,069
2022-05-09	52.500	53.500	51.300	51.300	45.560	797,119
2022-05-06	52.800	53.400	52.300	53.200	47.247	380,185
2022-05-05	54.500	55.000	53.500	53.800	47.780	592,300
2022-05-04	53.700	54.600	52.700	53.500	47.514	856,200
2022-05-03	54.500	55.700	53.900	53.900	47.869	577,010
2022-04-29	56.400	56.700	54.700	54.700	48.579	1,371,450
2022-04-28	56.500	57.500	54.800	55.400	49.201	1,504,151
2022-04-27	55.800	59.000	55.800	56.500	50.178	3,086,000
2022-04-26	61.500	62.400	57.200	57.400	50.977	6,322,060
2022-04-25	64.700	68.900	59.800	59.800	53.109	19,010,414
2022-04-22	57.300	62.700	57.100	62.700	55.684	5,110,832
2022-04-21	56.600	60.100	56.600	57.000	50.622	2,107,500
2022-04-20	58.500	59.200	57.000	57.100	50.711	1,566,200
2022-04-19	56.000	61.000	55.200	59.500	52.842	4,240,552
2022-04-18	52.200	56.800	52.000	56.000	49.734	1,984,190
2022-04-15	51.800	52.400	51.200	51.900	46.093	314,001
2022-04-14	53.600	53.700	52.600	52.700	46.803	150,000
2022-04-13	53.200	53.600	52.700	53.600	47.603	190,002
2022-04-12	52.100	53.700	51.800	52.500	46.626	252,000
2022-04-11	55.200	55.400	52.400	53.000	47.070	337,050
2022-04-08	56.000	56.000	54.800	55.000	48.846	279,000
2022-04-07	58.800	58.800	55.500	55.500	49.290	739,110
2022-04-06	60.000	61.000	58.400	58.400	51.865	861,000
2022-04-01	57.000	59.100	57.000	57.400	50.977	766,000
2022-03-31	58.200	58.200	57.000	57.000	50.622	293,250
2022-03-30	58.600	58.700	57.100	58.100	51.599	558,100
2022-03-29	59.200	59.300	57.300	58.000	51.510	1,167,135
2022-03-28	56.500	59.500	56.100	59.100	52.487	3,059,050
2022-03-25	55.300	55.300	53.600	54.400	48.313	224,045
2022-03-24	54.200	54.800	53.800	54.700	48.579	249,000
2022-03-23	54.300	54.600	53.700	54.200	48.135	216,055
2022-03-22	53.700	54.000	53.000	53.900	47.869	230,032
2022-03-21	54.200	54.800	53.200	53.500	47.514	510,075
2022-03-18	52.400	53.500	51.500	53.400	47.425	332,000
2022-03-17	51.400	52.000	51.200	51.700	45.915	237,000
2022-03-16	50.600	51.200	50.200	50.700	45.027	120,050
2022-03-15	51.600	51.600	50.400	50.400	44.761	265,050
2022-03-14	51.000	51.600	50.800	51.600	45.826	214,000
2022-03-11	51.300	51.300	50.300	50.700	45.027	238,001
2022-03-10	50.600	51.800	50.600	51.400	45.649	223,000
2022-03-09	50.100	50.600	49.700	50.000	44.405	133,044
2022-03-08	49.400	50.900	49.350	49.550	44.006	255,151
2022-03-07	52.600	52.600	50.200	50.300	44.672	336,083
2022-03-04	53.900	54.200	53.000	53.100	47.159	186,000
2022-03-03	53.800	54.400	53.600	53.900	47.869	156,100
2022-03-02	53.500	53.700	52.700	53.500	47.514	144,001
2022-03-01	53.300	54.100	53.300	53.500	47.514	216,154
2022-02-25	52.400	53.100	52.100	53.000	47.070	323,000
2022-02-24	54.300	54.300	51.600	51.900	46.093	571,000
2022-02-23	54.200	55.400	54.200	54.800	48.668	182,211
2022-02-22	55.600	55.600	53.800	54.300	48.224	417,001
2022-02-21	55.300	56.000	55.100	55.900	49.645	278,010
2022-02-18	56.500	56.800	55.900	56.300	50.000	155,045
2022-02-17	57.200	57.500	56.300	56.500	50.178	262,100

← NewerPage 19 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.