Avid Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	41.650	41.650	41.650	41.650	41.465	1,000
2023-08-08	42.350	42.350	42.350	42.350	42.162	1,000
2023-08-07	39.150	39.150	39.150	39.150	38.976	1,000
2023-08-04	31.700	36.050	31.700	36.050	35.890	19,000
2023-08-02	32.800	32.800	32.800	32.800	32.655	1,000
2023-08-01	34.150	34.150	34.150	34.150	33.999	0
2023-07-31	34.150	34.150	34.150	34.150	33.999	1,000
2023-07-28	35.350	35.350	35.350	35.350	35.193	1,000
2023-07-27	38.000	38.000	38.000	38.000	37.832	1,000
2023-07-26	36.000	36.000	36.000	36.000	35.840	1,000
2023-07-25	38.550	38.550	38.000	38.000	37.832	4,000
2023-07-24	38.000	38.000	38.000	38.000	37.832	0
2023-07-21	38.000	38.000	38.000	38.000	37.832	0
2023-07-20	39.200	40.500	38.000	38.000	37.832	11,000
2023-07-19	39.450	40.850	38.000	38.000	37.832	8,000
2023-07-18	39.250	40.650	37.950	39.100	38.927	17,000
2023-07-17	40.650	40.650	40.650	40.650	40.470	0
2023-07-14	40.650	40.650	40.650	40.650	40.470	1,000
2023-07-13	39.950	39.950	39.950	39.950	39.773	1,000
2023-07-12	38.600	38.600	38.600	38.600	38.429	2,000
2023-07-11	38.600	38.600	38.600	38.600	38.429	3,000
2023-07-10	37.700	37.700	37.700	37.700	37.533	0
2023-07-07	37.700	37.700	37.700	37.700	37.533	0
2023-07-06	37.700	37.700	37.700	37.700	37.533	0
2023-07-05	34.500	37.700	34.500	37.700	37.533	3,000
2023-07-04	39.850	39.850	39.850	39.850	39.673	0
2023-07-03	37.200	39.850	36.150	39.850	39.673	2,000
2023-06-30	36.650	36.650	36.650	36.650	36.488	0
2023-06-29	38.300	38.300	36.650	36.650	36.488	5,000
2023-06-28	35.200	35.200	34.000	35.200	35.044	3,000
2023-06-27	36.000	37.100	32.000	37.100	36.936	2,000
2023-06-26	33.800	39.700	33.800	39.700	39.524	1,000
2023-06-21	38.650	38.650	38.650	38.650	38.479	0
2023-06-20	36.400	39.100	36.400	38.650	38.479	7,000
2023-06-19	37.800	37.800	37.800	37.800	37.632	0
2023-06-16	37.800	37.800	37.800	37.800	37.632	0
2023-06-15	37.800	37.800	37.800	37.800	37.632	0
2023-06-14	35.800	37.800	35.800	37.800	37.632	3,000
2023-06-13	40.250	40.250	35.850	35.850	35.691	2,000
2023-06-12	39.300	39.300	39.300	39.300	39.126	1,000
2023-06-09	33.600	36.750	33.600	36.750	36.587	3,000
2023-06-08	35.950	35.950	33.600	33.600	33.451	2,000
2023-06-07	35.300	37.800	34.200	34.200	34.048	8,000
2023-06-06	40.200	40.200	35.500	35.500	35.343	2,000
2023-06-05	38.700	39.650	36.900	38.900	38.728	6,000
2023-06-02	38.750	40.100	37.400	37.400	37.234	10,000
2023-06-01	37.600	38.900	37.600	38.900	38.728	4,000
2023-05-31	36.350	36.350	36.350	36.350	36.189	1,000
2023-05-30	34.200	34.200	34.200	34.200	34.048	1,000
2023-05-29	31.100	35.000	31.100	35.000	34.845	8,000
2023-05-26	36.850	36.850	36.850	36.850	36.687	0
2023-05-25	36.850	36.850	36.850	36.850	36.687	0
2023-05-24	36.850	36.850	36.850	36.850	36.687	1,000
2023-05-23	40.900	40.900	40.900	40.900	40.719	1,000
2023-05-22	30.500	30.500	30.500	30.500	30.365	0
2023-05-19	30.500	30.500	30.500	30.500	30.365	0
2023-05-18	30.500	30.500	30.500	30.500	30.365	0
2023-05-17	28.050	30.500	28.050	30.500	30.365	2,000
2023-05-16	28.050	30.800	28.050	30.800	30.663	1,000
2023-05-15	28.000	33.000	28.000	33.000	32.854	1,000

← NewerPage 14 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.