Avid Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	35.700	35.700	35.700	35.700	35.542	1,000
2023-11-03	33.850	37.450	33.850	37.450	37.284	3,000
2023-11-02	35.900	35.900	35.900	35.900	35.741	1,000
2023-11-01	38.650	38.650	34.600	35.950	35.791	7,000
2023-10-31	37.800	39.850	37.800	39.850	39.673	1,000
2023-10-30	35.950	35.950	35.950	35.950	35.791	0
2023-10-27	35.950	35.950	35.950	35.950	35.791	1,000
2023-10-26	33.750	35.950	33.750	35.950	35.791	3,000
2023-10-25	35.350	35.500	35.350	35.500	35.343	1,000
2023-10-24	34.350	34.350	34.350	34.350	34.198	9,000
2023-10-23	35.800	35.800	31.200	34.450	34.297	3,000
2023-10-20	31.850	34.650	31.850	34.650	34.496	2,000
2023-10-19	33.300	33.300	33.300	33.300	33.152	0
2023-10-18	33.300	33.300	33.300	33.300	33.152	1,000
2023-10-17	35.000	35.000	35.000	35.000	34.845	3,000
2023-10-16	36.200	38.850	36.200	38.850	38.678	2,000
2023-10-13	40.200	40.200	40.200	40.200	40.022	1,000
2023-10-12	39.150	39.150	33.000	38.850	38.678	4,000
2023-10-11	35.350	36.250	34.650	36.250	36.089	3,000
2023-10-06	39.800	39.800	38.450	38.450	38.280	3,000
2023-10-05	38.500	38.500	38.500	38.500	38.329	1,000
2023-10-04	35.550	35.850	35.550	35.850	35.691	3,000
2023-10-03	34.650	35.850	34.650	35.850	35.691	3,000
2023-10-02	38.450	38.450	38.450	38.450	38.280	1,000
2023-09-28	36.500	37.400	33.350	37.400	37.234	5,000
2023-09-27	36.850	36.850	36.850	36.850	36.687	0
2023-09-26	38.850	38.850	34.200	36.850	36.687	5,000
2023-09-25	37.350	37.900	37.350	37.900	37.732	2,000
2023-09-22	37.400	37.400	37.400	37.400	37.234	1,000
2023-09-21	34.800	36.650	34.800	36.650	36.488	2,000
2023-09-20	34.550	34.550	34.550	34.550	34.397	0
2023-09-19	32.650	34.550	32.650	34.550	34.397	2,000
2023-09-18	35.100	35.100	35.100	35.100	34.944	9,000
2023-09-15	38.050	39.000	38.050	39.000	38.827	2,000
2023-09-14	36.800	40.450	36.800	40.450	40.271	1,000
2023-09-13	34.150	39.200	34.150	39.200	39.026	4,000
2023-09-12	36.000	36.000	32.000	35.650	35.492	4,000
2023-09-11	35.050	35.050	35.050	35.050	34.895	0
2023-09-08	34.500	35.150	33.500	35.050	34.895	7,000
2023-09-07	31.100	35.050	31.100	34.800	34.646	10,000
2023-09-06	30.300	32.000	30.300	32.000	31.858	2,000
2023-09-05	31.350	33.250	31.350	33.250	33.103	1,000
2023-09-04	32.450	32.450	32.450	32.450	32.306	1,000
2023-09-01	33.050	33.050	33.050	33.050	32.904	1,000
2023-08-31	35.950	35.950	35.950	35.950	35.791	0
2023-08-30	35.950	35.950	35.950	35.950	35.791	0
2023-08-29	30.800	35.950	30.800	35.950	35.791	1,000
2023-08-28	30.000	30.000	30.000	30.000	29.867	0
2023-08-25	30.000	30.000	30.000	30.000	29.867	0
2023-08-24	30.000	30.000	30.000	30.000	29.867	0
2023-08-23	30.000	30.000	30.000	30.000	29.867	0
2023-08-22	30.000	30.000	30.000	30.000	29.867	1,000
2023-08-21	31.850	31.850	31.850	31.850	31.709	1,000
2023-08-18	34.750	35.350	34.650	34.650	34.496	6,000
2023-08-17	38.900	38.900	38.900	38.900	38.728	0
2023-08-16	40.600	40.600	38.900	38.900	38.728	1,000
2023-08-15	39.850	39.850	39.850	39.850	39.673	0
2023-08-14	39.850	39.850	39.850	39.850	39.673	0
2023-08-11	39.850	39.850	39.850	39.850	39.673	1,000
2023-08-10	41.650	41.650	41.650	41.650	41.465	0

← NewerPage 13 of 21 · 1,215 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.