AVer Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	58.400	58.400	56.800	56.800	50.445	214,557
2022-02-15	56.300	57.200	56.000	56.200	49.912	309,000
2022-02-14	58.300	58.300	56.300	56.300	50.000	489,005
2022-02-11	58.600	58.900	58.000	58.700	52.132	354,000
2022-02-10	60.800	61.400	59.300	60.000	53.286	319,000
2022-02-09	60.500	61.500	60.000	60.500	53.731	277,050
2022-02-08	58.600	60.100	58.600	59.900	53.198	210,167
2022-02-07	59.100	60.000	57.200	59.500	52.842	339,000
2022-01-26	57.300	58.800	57.300	57.500	51.066	429,200
2022-01-25	61.100	61.100	58.000	58.000	51.510	574,186
2022-01-24	60.400	60.400	59.000	60.100	53.375	485,271
2022-01-21	61.200	62.500	60.100	60.400	53.642	604,252
2022-01-20	62.100	63.100	61.800	62.100	55.151	382,040
2022-01-19	62.400	63.800	61.700	62.700	55.684	992,090
2022-01-18	63.800	64.500	62.400	62.900	55.862	638,000
2022-01-17	65.400	65.800	63.300	63.300	56.217	965,035
2022-01-14	64.300	65.500	62.600	63.600	56.484	897,200
2022-01-13	64.600	65.400	63.900	64.300	57.105	678,120
2022-01-12	65.700	65.700	63.100	65.500	58.171	1,073,200
2022-01-11	66.600	68.200	64.100	64.400	57.194	2,474,000
2022-01-10	66.400	67.900	65.100	65.100	57.816	1,512,808
2022-01-07	70.600	70.700	66.700	66.700	59.237	2,201,800
2022-01-06	68.500	70.800	68.500	70.000	62.168	2,238,038
2022-01-05	70.500	71.300	67.600	71.100	63.144	4,051,448
2022-01-04	69.100	72.400	69.100	70.500	62.612	6,381,137
2022-01-03	67.100	70.900	66.900	67.500	59.947	4,558,600
2021-12-30	64.300	66.200	63.500	66.200	58.793	2,298,534
2021-12-29	66.500	66.500	64.000	65.600	58.260	5,413,800
2021-12-28	61.900	66.700	61.900	65.600	58.260	11,364,631
2021-12-27	60.800	60.800	58.700	60.800	53.997	3,844,600
2021-12-24	60.600	65.000	58.500	61.200	54.352	14,872,390
2021-12-23	54.500	59.200	54.000	59.200	52.576	6,480,000
2021-12-22	50.500	54.100	50.500	53.900	47.869	1,334,000
2021-12-21	50.600	51.300	50.400	50.900	45.205	219,000
2021-12-20	51.300	51.300	50.400	50.400	44.761	181,000
2021-12-17	50.100	50.700	50.000	50.200	44.583	151,005
2021-12-16	49.750	50.800	49.750	50.300	44.672	221,000
2021-12-15	49.100	50.400	49.100	49.750	44.183	182,000
2021-12-14	50.300	50.400	49.050	49.100	43.606	422,000
2021-12-13	50.800	50.800	50.200	50.300	44.672	210,100
2021-12-10	50.900	51.000	50.300	50.800	45.116	253,002
2021-12-09	51.000	51.500	50.300	50.400	44.761	637,411
2021-12-08	51.500	51.900	50.900	51.200	45.471	293,006
2021-12-07	52.500	52.600	51.200	51.400	45.649	416,499
2021-12-06	54.000	54.000	52.200	52.500	46.626	681,000
2021-12-03	52.400	54.700	52.400	54.100	48.047	830,400
2021-12-02	53.300	53.900	52.100	52.200	46.359	338,040
2021-12-01	52.500	54.900	52.500	53.500	47.514	459,216
2021-11-30	52.500	53.400	52.100	52.800	46.892	498,200
2021-11-29	57.000	57.000	52.500	52.500	46.626	2,105,000
2021-11-26	50.700	53.900	50.500	53.200	47.247	1,307,220
2021-11-25	51.000	51.100	50.400	50.600	44.938	192,221
2021-11-24	50.900	51.500	50.700	51.300	45.560	100,000
2021-11-23	51.900	51.900	50.800	50.900	45.205	230,017
2021-11-22	50.500	52.300	50.000	51.900	46.093	437,039
2021-11-19	50.800	51.100	50.100	50.400	44.761	214,000
2021-11-18	51.200	51.300	50.500	50.800	45.116	285,329
2021-11-17	52.200	52.700	50.700	50.800	45.116	421,000
2021-11-16	52.200	52.600	51.700	51.900	46.093	161,000
2021-11-15	52.300	52.500	51.700	52.100	46.270	141,001

← NewerPage 20 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.