Averlogic Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.353	33.353	32.562	33.306	33.306	3,224
2022-02-14	33.353	34.376	31.818	33.353	33.353	5,374
2022-02-11	31.539	32.516	31.539	32.237	32.237	9,673
2022-02-10	32.330	32.330	30.329	31.771	31.771	6,449
2022-02-09	32.376	32.376	30.981	32.004	32.004	10,748
2022-02-08	30.701	32.469	30.608	32.469	32.469	5,374
2022-02-07	29.771	30.701	29.352	29.352	29.352	5,374
2022-01-26	31.585	32.655	29.399	30.236	30.236	9,673
2022-01-25	30.701	30.701	29.585	30.562	30.562	7,524
2022-01-24	30.841	31.585	30.841	31.585	31.585	3,224
2022-01-21	30.888	30.888	30.888	30.888	30.888	1,074
2022-01-20	31.632	31.632	31.632	31.632	31.632	2,149
2022-01-19	32.097	32.097	32.097	32.097	32.097	1,074
2022-01-18	31.818	32.097	31.632	32.097	32.097	6,449
2022-01-17	32.469	32.469	32.469	32.469	32.469	1,074
2022-01-14	33.074	33.074	33.074	33.074	33.074	1,074
2022-01-13	33.260	33.260	33.260	33.260	33.260	1,074
2022-01-12	33.446	33.446	32.097	32.981	32.981	6,449
2022-01-11	33.865	34.144	33.865	34.144	34.144	3,224
2022-01-10	33.213	34.190	33.213	33.865	33.865	3,224
2022-01-07	32.143	32.143	32.097	32.097	32.097	2,149
2022-01-06	33.492	33.911	31.725	32.190	32.190	6,449
2022-01-05	31.818	32.795	31.818	32.516	32.516	9,673
2022-01-04	32.841	32.841	32.841	32.841	32.841	2,149
2022-01-03	33.120	33.120	32.981	32.981	32.981	2,149
2021-12-30	33.353	33.353	33.353	33.353	33.353	1,074
2021-12-29	32.423	33.446	31.818	33.446	33.446	10,748
2021-12-28	32.423	32.423	32.423	32.423	32.423	1,074
2021-12-27	32.190	32.190	32.190	32.190	32.190	1,074
2021-12-24	31.399	31.399	31.399	31.399	31.399	1,074
2021-12-23	30.701	30.701	30.701	30.701	30.701	1,074
2021-12-22	30.748	30.748	30.329	30.329	30.329	2,149
2021-12-21	31.818	31.818	29.771	30.701	30.701	17,197
2021-12-20	32.469	32.469	31.771	31.771	31.771	4,299
2021-12-17	32.562	32.562	32.562	32.562	32.562	1,074
2021-12-16	32.888	32.888	32.562	32.562	32.562	2,149
2021-12-15	32.423	32.702	32.376	32.516	32.516	5,374
2021-12-14	32.423	32.423	32.423	32.423	32.423	1,074
2021-12-13	31.818	32.283	31.818	32.283	32.283	2,149
2021-12-10	32.934	32.934	31.632	32.330	32.330	6,449
2021-12-09	33.213	33.213	31.632	32.237	32.237	3,224
2021-12-08	32.376	32.376	32.376	32.376	32.376	1,074
2021-12-07	33.074	33.074	31.725	32.702	32.702	4,299
2021-12-06	33.074	33.074	33.074	33.074	33.074	1,074
2021-12-03	30.934	32.283	30.794	32.283	32.283	11,823
2021-12-02	30.981	32.516	30.981	32.516	32.516	2,149
2021-12-01	32.748	32.748	32.748	32.748	32.748	1,074
2021-11-30	32.748	32.748	32.748	32.748	32.748	1,074
2021-11-29	30.794	30.794	30.794	30.794	30.794	1,074
2021-11-26	31.632	32.004	31.306	31.632	31.632	9,673
2021-11-25	31.771	31.771	31.678	31.678	31.678	7,524
2021-11-24	31.911	31.911	31.725	31.725	31.725	5,374
2021-11-23	33.353	33.353	31.957	31.957	31.957	8,598
2021-11-22	32.562	33.353	32.562	33.260	33.260	6,449
2021-11-19	33.539	33.539	33.539	33.539	33.539	2,149
2021-11-18	33.260	33.492	33.260	33.492	33.492	8,598
2021-11-17	33.027	33.446	32.562	33.446	33.446	15,048
2021-11-16	33.353	33.399	32.748	33.399	33.399	10,748
2021-11-15	32.376	33.353	32.376	33.353	33.353	3,224
2021-11-12	31.818	35.679	31.818	35.679	35.679	3,224

← NewerPage 20 of 21 · 1,221 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.