Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 11,105 |
| 2022-02-15 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 4,259 |
| 2022-02-14 | 8.510 | 8.530 | 8.510 | 8.530 | 55.824 | 608 |
| 2022-02-11 | 8.940 | 8.940 | 8.940 | 8.940 | 58.507 | 0 |
| 2022-02-10 | 9.010 | 9.010 | 8.780 | 8.940 | 58.507 | 1,217 |
| 2022-02-09 | 9.100 | 9.100 | 9.030 | 9.040 | 59.161 | 10,800 |
| 2022-02-08 | 8.170 | 8.170 | 8.170 | 8.170 | 53.468 | 0 |
| 2022-02-07 | 8.170 | 8.170 | 8.170 | 8.170 | 53.468 | 0 |
| 2022-01-26 | 8.170 | 8.170 | 8.170 | 8.170 | 53.468 | 608 |
| 2022-01-25 | 8.290 | 8.290 | 8.290 | 8.290 | 54.253 | 0 |
| 2022-01-24 | 8.290 | 8.290 | 8.290 | 8.290 | 54.253 | 0 |
| 2022-01-21 | 8.300 | 8.300 | 8.000 | 8.290 | 54.253 | 1,217 |
| 2022-01-20 | 8.010 | 8.360 | 8.010 | 8.360 | 54.711 | 608 |
| 2022-01-19 | 8.380 | 8.380 | 8.380 | 8.380 | 54.842 | 0 |
| 2022-01-18 | 8.380 | 8.380 | 8.380 | 8.380 | 54.842 | 0 |
| 2022-01-17 | 8.380 | 8.380 | 8.380 | 8.380 | 54.842 | 304 |
| 2022-01-14 | 8.400 | 8.400 | 7.770 | 8.400 | 54.973 | 3,346 |
| 2022-01-13 | 8.820 | 8.820 | 8.400 | 8.400 | 54.973 | 1,825 |
| 2022-01-12 | 8.210 | 8.210 | 8.210 | 8.210 | 53.729 | 1,673 |
| 2022-01-11 | 8.220 | 8.220 | 8.220 | 8.220 | 53.795 | 1,825 |
| 2022-01-10 | 8.980 | 9.030 | 8.980 | 9.030 | 59.096 | 608 |
| 2022-01-07 | 9.300 | 9.300 | 8.380 | 9.300 | 60.863 | 2,890 |
| 2022-01-06 | 9.490 | 9.490 | 8.070 | 9.300 | 60.863 | 2,434 |
| 2022-01-05 | 8.510 | 8.800 | 8.510 | 8.800 | 57.591 | 1,217 |
| 2022-01-04 | 8.490 | 8.490 | 8.490 | 8.490 | 55.562 | 2,281 |
| 2022-01-03 | 8.490 | 8.490 | 8.490 | 8.490 | 55.562 | 456 |
| 2021-12-30 | 8.500 | 8.500 | 8.500 | 8.500 | 55.627 | 1,521 |
| 2021-12-29 | 8.300 | 8.500 | 8.300 | 8.500 | 55.627 | 760 |
| 2021-12-28 | 7.770 | 7.770 | 7.770 | 7.770 | 50.850 | 456 |
| 2021-12-27 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 0 |
| 2021-12-24 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 0 |
| 2021-12-23 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 0 |
| 2021-12-22 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 0 |
| 2021-12-21 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 0 |
| 2021-12-20 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 0 |
| 2021-12-17 | 8.560 | 8.560 | 8.560 | 8.560 | 56.020 | 0 |
| 2021-12-16 | 8.570 | 8.570 | 8.560 | 8.560 | 56.020 | 912 |
| 2021-12-15 | 8.590 | 8.590 | 8.570 | 8.570 | 56.085 | 760 |
| 2021-12-14 | 8.550 | 8.590 | 8.550 | 8.590 | 56.216 | 3,042 |
| 2021-12-13 | 7.790 | 7.790 | 7.790 | 7.790 | 50.981 | 0 |
| 2021-12-10 | 7.790 | 7.790 | 7.790 | 7.790 | 50.981 | 0 |
| 2021-12-09 | 7.790 | 7.790 | 7.790 | 7.790 | 50.981 | 456 |
| 2021-12-08 | 7.120 | 8.440 | 7.120 | 7.350 | 48.101 | 1,521 |
| 2021-12-07 | 7.690 | 7.690 | 7.690 | 7.690 | 50.326 | 0 |
| 2021-12-06 | 7.210 | 7.690 | 7.210 | 7.690 | 50.326 | 760 |
| 2021-12-03 | 7.110 | 7.110 | 7.110 | 7.110 | 46.531 | 152 |
| 2021-12-02 | 7.060 | 7.080 | 7.060 | 7.080 | 46.334 | 1,064 |
| 2021-12-01 | 7.230 | 7.230 | 7.230 | 7.230 | 47.316 | 0 |
| 2021-11-30 | 7.230 | 7.230 | 7.230 | 7.230 | 47.316 | 152 |
| 2021-11-29 | 7.810 | 7.810 | 7.810 | 7.810 | 51.112 | 304 |
| 2021-11-26 | 7.770 | 7.770 | 7.770 | 7.770 | 50.850 | 152 |
| 2021-11-25 | 8.620 | 8.620 | 8.620 | 8.620 | 56.413 | 0 |
| 2021-11-24 | 8.620 | 8.620 | 8.620 | 8.620 | 56.413 | 0 |
| 2021-11-23 | 8.550 | 8.620 | 8.500 | 8.620 | 56.413 | 1,977 |
| 2021-11-22 | 8.620 | 8.630 | 8.620 | 8.630 | 56.478 | 6,389 |
| 2021-11-19 | 7.850 | 7.850 | 7.850 | 7.850 | 51.373 | 0 |
| 2021-11-18 | 6.700 | 7.850 | 6.700 | 7.850 | 51.373 | 912 |
| 2021-11-17 | 7.150 | 7.150 | 7.150 | 7.150 | 46.792 | 0 |
| 2021-11-16 | 7.150 | 7.150 | 7.150 | 7.150 | 46.792 | 0 |
| 2021-11-15 | 7.150 | 7.150 | 7.150 | 7.150 | 46.792 | 0 |
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.