Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.794	28.794	27.213	27.213	27.213	2,149
2022-08-08	27.864	27.864	27.864	27.864	27.864	1,074
2022-08-05	26.887	28.190	26.887	28.190	28.190	4,299
2022-08-04	29.725	29.725	27.352	27.352	27.352	2,149
2022-08-03	29.306	29.306	27.538	27.538	27.538	1,074
2022-08-02	28.562	28.562	26.934	26.934	26.934	1,074
2022-08-01	27.864	27.864	27.864	27.864	27.864	1,074
2022-07-29	26.980	28.050	26.887	28.050	28.050	7,524
2022-07-28	27.352	28.190	27.166	28.190	28.190	4,299
2022-07-27	27.445	30.794	27.445	30.794	30.794	2,149
2022-07-26	27.073	28.096	27.073	28.096	28.096	7,524
2022-07-25	29.725	29.725	28.608	28.608	28.608	2,149
2022-07-22	30.190	30.190	30.190	30.190	30.190	1,074
2022-07-21	28.376	29.259	28.376	29.259	29.259	2,149
2022-07-20	28.422	29.306	28.422	29.306	29.306	1,074
2022-07-19	28.422	28.422	28.422	28.422	28.422	1,074
2022-07-18	27.073	30.981	26.794	30.981	30.981	6,449
2022-07-15	28.236	28.236	28.236	28.236	28.236	1,074
2022-07-14	27.864	28.701	27.864	28.701	28.701	2,149
2022-07-13	28.515	28.515	28.515	28.515	28.515	1,074
2022-07-12	28.376	28.376	28.376	28.376	28.376	1,074
2022-07-11	27.120	28.050	27.120	28.050	28.050	6,449
2022-07-08	27.027	28.236	27.027	28.236	28.236	4,299
2022-07-07	27.910	29.259	27.910	28.003	28.003	6,449
2022-07-06	28.329	28.329	28.329	28.329	28.329	1,074
2022-07-05	27.910	28.469	27.817	28.469	28.469	5,374
2022-07-04	28.701	28.701	28.701	28.701	28.701	1,074
2022-07-01	27.817	28.748	27.817	28.748	28.748	15,048
2022-06-30	30.655	30.655	27.445	29.213	29.213	23,647
2022-06-29	29.027	30.283	28.841	30.283	30.283	6,449
2022-06-28	29.166	31.213	29.166	31.213	31.213	5,374
2022-06-27	31.260	31.260	31.260	31.260	31.260	2,149
2022-06-24	30.236	31.213	30.236	30.236	30.236	6,449
2022-06-23	31.399	32.330	31.399	32.143	32.143	3,224
2022-06-22	28.794	30.469	28.794	30.469	30.469	3,224
2022-06-21	27.910	27.910	27.910	27.910	27.910	1,074
2022-06-20	27.957	27.957	27.957	27.957	27.957	1,074
2022-06-17	28.003	28.003	28.003	28.003	28.003	1,074
2022-06-16	28.050	28.050	28.050	28.050	28.050	1,074
2022-06-15	28.190	30.981	27.352	30.981	30.981	21,497
2022-06-14	28.236	28.236	28.190	28.190	28.190	9,673
2022-06-13	28.701	28.701	28.190	28.190	28.190	6,449
2022-06-10	29.352	29.352	28.980	29.027	29.027	8,598
2022-06-09	29.399	29.399	29.399	29.399	29.399	5,374
2022-06-08	30.422	30.422	29.445	29.445	29.445	60,192
2022-06-07	30.422	31.306	30.329	30.376	30.376	5,374
2022-06-06	30.655	30.655	30.515	30.608	30.608	9,673
2022-06-02	32.330	32.330	30.283	30.515	30.515	19,347
2022-06-01	32.516	32.516	32.516	32.516	32.516	1,074
2022-05-31	31.492	31.492	30.794	31.446	31.446	3,224
2022-05-30	31.585	31.585	31.585	31.585	31.585	3,224
2022-05-27	31.632	31.632	31.632	31.632	31.632	1,074
2022-05-26	31.678	31.678	31.678	31.678	31.678	1,074
2022-05-25	31.678	31.678	31.678	31.678	31.678	1,074
2022-05-24	32.237	32.237	30.422	31.957	31.957	7,524
2022-05-23	32.702	32.702	32.330	32.330	32.330	3,224
2022-05-20	30.794	30.794	30.794	30.794	30.794	1,074
2022-05-19	31.864	31.864	29.771	31.585	31.585	8,598
2022-05-18	31.911	31.911	30.888	31.911	31.911	3,224
2022-05-17	31.957	31.957	31.957	31.957	31.957	1,074

← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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