Avid Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	36.500	37.150	33.450	37.150	36.985	3,000
2024-01-29	38.550	38.550	38.550	38.550	38.379	0
2024-01-26	38.550	38.550	38.550	38.550	38.379	1,000
2024-01-25	38.750	38.750	38.750	38.750	38.578	1,000
2024-01-24	38.950	38.950	37.450	38.750	38.578	3,000
2024-01-23	39.150	39.150	39.150	39.150	38.976	1,000
2024-01-22	37.850	37.850	37.850	37.850	37.682	1,000
2024-01-19	36.350	36.350	34.000	36.000	35.840	4,000
2024-01-18	32.000	35.000	32.000	35.000	34.845	8,000
2024-01-17	32.000	32.000	32.000	32.000	31.858	1,000
2024-01-16	34.950	34.950	34.950	34.950	34.795	0
2024-01-15	35.000	37.500	34.950	34.950	34.795	6,293
2024-01-12	37.900	38.800	37.900	38.800	38.628	2,000
2024-01-11	31.850	35.750	31.850	35.750	35.592	4,000
2024-01-10	32.650	32.650	32.650	32.650	32.505	1,000
2024-01-09	34.200	34.200	34.200	34.200	34.048	1,000
2024-01-08	35.550	35.550	35.550	35.550	35.392	0
2024-01-05	35.550	35.550	35.550	35.550	35.392	0
2024-01-04	35.550	35.550	35.550	35.550	35.392	0
2024-01-03	39.400	39.400	35.550	35.550	35.392	1,000
2024-01-02	38.350	38.350	38.350	38.350	38.180	0
2023-12-29	38.350	38.350	38.350	38.350	38.180	0
2023-12-28	38.350	38.350	38.350	38.350	38.180	0
2023-12-27	38.350	38.350	38.350	38.350	38.180	0
2023-12-26	38.350	38.350	38.350	38.350	38.180	0
2023-12-25	38.350	38.350	38.350	38.350	38.180	0
2023-12-22	38.350	38.350	38.350	38.350	38.180	0
2023-12-21	35.000	38.350	35.000	38.350	38.180	1,000
2023-12-20	34.900	34.900	34.900	34.900	34.745	0
2023-12-19	31.550	34.900	31.550	34.900	34.745	7,000
2023-12-18	31.750	35.850	31.750	35.850	35.691	1,000
2023-12-15	32.650	34.000	32.650	34.000	33.849	1,000
2023-12-14	33.150	35.000	33.150	35.000	34.845	1,000
2023-12-13	34.900	34.900	33.750	33.750	33.600	2,000
2023-12-12	34.000	34.650	34.000	34.650	34.496	2,000
2023-12-11	31.500	35.550	31.500	35.550	35.392	1,000
2023-12-08	32.350	35.000	32.350	35.000	34.845	1,000
2023-12-07	39.550	39.550	39.550	39.550	39.375	0
2023-12-06	34.750	39.550	34.750	39.550	39.375	1,000
2023-12-05	36.900	36.900	36.900	36.900	36.736	0
2023-12-04	36.900	36.900	36.900	36.900	36.736	2,000
2023-12-01	36.950	36.950	36.950	36.950	36.786	1,000
2023-11-30	36.200	36.200	34.300	34.300	34.148	1,000
2023-11-29	34.100	35.200	34.100	35.200	35.044	2,000
2023-11-28	35.100	37.350	35.100	35.100	34.944	10,000
2023-11-27	36.450	39.000	36.450	39.000	38.827	3,000
2023-11-24	40.000	40.450	40.000	40.450	40.271	2,000
2023-11-23	38.950	38.950	38.950	38.950	38.777	1,000
2023-11-22	38.700	38.700	38.700	38.700	38.528	1,000
2023-11-21	38.300	38.300	38.300	38.300	38.130	1,000
2023-11-20	38.150	39.300	38.150	39.300	39.126	2,000
2023-11-17	36.500	39.200	36.500	39.200	39.026	2,000
2023-11-16	33.900	35.650	33.100	35.650	35.492	18,000
2023-11-15	38.250	38.250	36.750	36.750	36.587	3,000
2023-11-14	36.500	37.200	35.900	37.200	37.035	5,000
2023-11-13	36.000	38.150	35.050	35.300	35.144	13,000
2023-11-10	39.800	39.800	35.950	36.000	35.840	5,000
2023-11-09	38.000	38.000	38.000	38.000	37.832	0
2023-11-08	40.150	40.150	38.000	38.000	37.832	1,000
2023-11-07	35.700	35.700	35.700	35.700	35.542	0

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-26	0.1880 TWD

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