Avid Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	34.600	36.050	33.100	33.100	33.100	52,000
2026-07-24	32.850	32.850	32.400	32.800	32.800	5,100
2026-07-23	30.200	30.200	30.200	30.200	30.200	0
2026-07-22	30.200	30.200	30.200	30.200	30.200	3,038
2026-07-21	30.200	30.200	30.200	30.200	30.200	5,000
2026-07-20	30.200	30.200	30.200	30.200	30.200	2,000
2026-07-17	30.200	30.200	30.200	30.200	30.200	3,000
2026-07-16	30.200	30.200	30.200	30.200	30.200	1,000
2026-07-15	28.250	28.250	28.250	28.250	28.250	0
2026-07-14	28.250	28.250	28.250	28.250	28.250	1,000
2026-07-13	30.600	30.600	30.600	30.600	30.600	1,000
2026-07-10	30.600	30.600	30.600	30.600	30.600	0
2026-07-09	32.750	32.800	28.700	30.600	30.600	12,000
2026-07-08	29.850	29.850	29.850	29.850	29.850	1,525
2026-07-07	34.250	34.250	34.250	34.250	34.250	0
2026-07-06	34.250	34.250	34.250	34.250	34.250	1,531
2026-07-03	31.100	31.100	31.100	31.100	31.100	0
2026-07-02	31.100	31.100	31.100	31.100	31.100	0
2026-07-01	31.100	31.100	31.100	31.100	31.100	3,000
2026-06-30	31.100	31.100	31.100	31.100	31.100	1,000
2026-06-29	31.100	31.100	31.100	31.100	31.100	0
2026-06-26	30.050	32.150	30.050	31.100	31.100	8,000
2026-06-25	31.050	31.050	31.050	31.050	31.050	1,000
2026-06-24	32.000	32.000	32.000	32.000	32.000	4,254
2026-06-23	32.000	32.000	32.000	32.000	32.000	3,300
2026-06-22	33.500	33.500	33.500	33.500	33.500	2,100
2026-06-18	34.000	34.000	34.000	34.000	34.000	1,004
2026-06-17	34.000	34.000	34.000	34.000	34.000	0
2026-06-16	33.400	36.300	33.400	34.000	34.000	4,006
2026-06-15	36.500	36.500	36.500	36.500	36.500	0
2026-06-12	36.500	36.500	36.500	36.500	36.500	2,100
2026-06-11	36.800	36.800	36.800	36.800	36.800	0
2026-06-10	36.800	36.800	36.800	36.800	36.800	0
2026-06-09	36.800	36.800	36.800	36.800	36.800	5,100
2026-06-08	35.300	35.300	35.300	35.300	35.300	2,000
2026-06-05	39.200	39.200	39.200	39.200	39.200	3,000
2026-06-04	39.400	39.400	39.400	39.400	39.400	0
2026-06-03	39.400	39.400	39.400	39.400	39.400	3,000
2026-06-02	39.450	39.450	39.450	39.450	39.450	0
2026-06-01	39.700	39.700	39.450	39.450	39.450	3,100
2026-05-29	39.500	39.500	38.000	38.000	38.000	7,038
2026-05-28	35.150	37.000	35.150	37.000	37.000	3,040
2026-05-27	37.200	37.200	37.200	37.200	37.200	0
2026-05-26	37.200	37.200	37.200	37.200	37.200	1,000
2026-05-25	37.150	37.150	37.150	37.150	37.150	1,000
2026-05-22	36.200	36.200	36.200	36.200	36.200	1,304
2026-05-21	37.900	37.900	37.900	37.900	37.900	0
2026-05-20	37.900	37.900	37.900	37.900	37.900	0
2026-05-19	37.900	37.900	37.900	37.900	37.900	0
2026-05-18	37.900	37.900	37.900	37.900	37.900	1,008
2026-05-15	37.650	37.650	37.650	37.650	37.650	1,000
2026-05-14	39.100	39.100	39.100	39.100	39.100	1,008
2026-05-13	40.000	40.000	38.000	39.100	39.100	10,000
2026-05-12	40.000	40.000	40.000	40.000	40.000	3,000
2026-05-11	40.000	40.000	40.000	40.000	40.000	2,000
2026-05-08	39.700	40.000	39.700	40.000	40.000	2,000
2026-05-07	40.000	40.000	39.700	39.700	39.700	4,400
2026-05-06	39.600	39.600	39.600	39.600	39.600	1,000
2026-05-05	39.700	39.700	39.600	39.600	39.600	4,001
2026-05-04	39.700	39.700	39.700	39.700	39.700	0

← NewerPage 2 of 5 · 242 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.