Avertronics Inc. (3597.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 23.70 | 23.85 | 23.60 | 23.85 | 23.85 | 14,000 |
| 16 May 2024 | 23.60 | 23.85 | 23.50 | 23.70 | 23.70 | 97,000 |
| 15 May 2024 | 23.75 | 23.95 | 23.60 | 23.65 | 23.65 | 60,000 |
| 14 May 2024 | 23.85 | 23.85 | 23.55 | 23.60 | 23.60 | 44,000 |
| 13 May 2024 | 23.50 | 23.80 | 23.50 | 23.65 | 23.65 | 31,000 |
| 10 May 2024 | 23.80 | 23.80 | 23.50 | 23.75 | 23.75 | 15,000 |
| 09 May 2024 | 23.80 | 23.85 | 23.60 | 23.80 | 23.80 | 35,000 |
| 08 May 2024 | 23.85 | 24.05 | 23.75 | 23.75 | 23.75 | 43,000 |
| 07 May 2024 | 23.90 | 24.25 | 23.85 | 23.85 | 23.85 | 67,000 |
| 06 May 2024 | 24.05 | 24.35 | 23.75 | 23.75 | 23.75 | 51,000 |
| 03 May 2024 | 23.80 | 24.00 | 23.75 | 23.85 | 23.85 | 17,000 |
| 02 May 2024 | 23.85 | 23.85 | 23.75 | 23.80 | 23.80 | 14,000 |
| 30 Apr 2024 | 23.90 | 23.90 | 23.70 | 23.85 | 23.85 | 24,000 |
| 29 Apr 2024 | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | 31,000 |
| 26 Apr 2024 | 23.90 | 23.90 | 23.75 | 23.80 | 23.80 | 27,000 |
| 25 Apr 2024 | 23.95 | 24.05 | 23.80 | 26.45 | 26.45 | 23,000 |
| 24 Apr 2024 | 23.85 | 24.15 | 23.80 | 24.05 | 24.05 | 82,000 |
| 23 Apr 2024 | 23.95 | 23.95 | 23.80 | 23.80 | 23.80 | 19,000 |
| 22 Apr 2024 | 23.85 | 24.00 | 23.75 | 24.00 | 24.00 | 24,000 |
| 19 Apr 2024 | 24.50 | 24.50 | 23.70 | 23.85 | 23.85 | 135,000 |
| 18 Apr 2024 | 23.90 | 24.50 | 23.90 | 24.40 | 24.40 | 77,000 |
| 17 Apr 2024 | 24.05 | 24.15 | 23.90 | 24.10 | 24.10 | 35,000 |
| 16 Apr 2024 | 23.75 | 23.90 | 23.60 | 23.75 | 23.75 | 48,000 |
| 15 Apr 2024 | 23.90 | 24.10 | 23.55 | 24.00 | 24.00 | 54,000 |
| 12 Apr 2024 | 23.90 | 24.10 | 23.75 | 23.95 | 23.95 | 61,000 |
| 11 Apr 2024 | 23.45 | 24.10 | 23.35 | 23.90 | 23.90 | 139,000 |
| 10 Apr 2024 | 24.30 | 26.25 | 23.35 | 23.75 | 23.75 | 2,099,000 |
| 09 Apr 2024 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | 45,000 |
| 08 Apr 2024 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | 25,000 |
| 03 Apr 2024 | 24.00 | 24.15 | 24.00 | 24.05 | 24.05 | 8,000 |
| 02 Apr 2024 | 24.10 | 24.10 | 23.95 | 24.05 | 24.05 | 38,000 |
| 01 Apr 2024 | 24.25 | 24.40 | 24.20 | 24.20 | 24.20 | 25,000 |
| 29 Mar 2024 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | 42,000 |
| 28 Mar 2024 | 25.55 | 25.55 | 24.45 | 24.60 | 24.60 | 72,000 |
| 27 Mar 2024 | 24.10 | 25.80 | 24.05 | 25.30 | 25.30 | 155,000 |
| 26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 25 Mar 2024 | 25.65 | 25.80 | 24.70 | 25.00 | 25.00 | 177,000 |
| 22 Mar 2024 | 23.20 | 25.55 | 23.00 | 25.55 | 25.55 | 453,000 |
| 21 Mar 2024 | 23.40 | 23.45 | 23.25 | 23.25 | 23.25 | 32,000 |
| 20 Mar 2024 | 23.35 | 23.80 | 23.30 | 23.35 | 23.35 | 80,000 |
| 19 Mar 2024 | 22.80 | 24.20 | 22.80 | 23.40 | 23.40 | 247,000 |
| 18 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 15 Mar 2024 | 23.35 | 23.45 | 22.60 | 22.60 | 22.60 | 198,000 |
| 14 Mar 2024 | 24.00 | 24.00 | 23.45 | 23.50 | 23.50 | 87,000 |
| 13 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 Mar 2024 | 23.95 | 24.20 | 23.95 | 24.10 | 24.10 | 68,000 |
| 11 Mar 2024 | 24.30 | 24.30 | 23.90 | 23.95 | 23.95 | 85,000 |
| 08 Mar 2024 | 23.95 | 24.85 | 23.95 | 24.30 | 24.30 | 299,000 |
| 07 Mar 2024 | 25.50 | 25.50 | 23.70 | 23.95 | 23.95 | 928,000 |
| 06 Mar 2024 | 24.50 | 26.30 | 24.50 | 26.30 | 26.30 | 2,319,000 |
| 05 Mar 2024 | 23.35 | 23.95 | 23.35 | 23.95 | 23.95 | 75,000 |
| 04 Mar 2024 | 23.30 | 23.55 | 23.30 | 23.45 | 23.45 | 104,000 |
| 01 Mar 2024 | 23.80 | 24.05 | 23.60 | 23.60 | 23.60 | 55,000 |
| 29 Feb 2024 | 23.35 | 23.85 | 23.35 | 23.80 | 23.80 | 111,000 |
| 27 Feb 2024 | 23.90 | 23.90 | 22.90 | 23.35 | 23.35 | 118,000 |
| 26 Feb 2024 | 24.15 | 24.15 | 23.90 | 23.90 | 23.90 | 54,000 |
| 23 Feb 2024 | 23.70 | 24.35 | 23.70 | 24.10 | 24.10 | 107,000 |
| 22 Feb 2024 | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | 126,000 |
| 21 Feb 2024 | 24.10 | 24.10 | 23.80 | 24.05 | 24.05 | 109,000 |
| 20 Feb 2024 | 24.50 | 24.50 | 24.00 | 24.10 | 24.10 | 139,000 |
| 19 Feb 2024 | 23.80 | 24.35 | 23.50 | 24.35 | 24.35 | 225,000 |
| 16 Feb 2024 | 24.05 | 24.10 | 23.50 | 23.70 | 23.70 | 261,000 |
| 15 Feb 2024 | 24.80 | 25.05 | 23.75 | 24.00 | 24.00 | 555,000 |
| 05 Feb 2024 | 27.95 | 27.95 | 25.05 | 25.05 | 25.05 | 4,646,000 |
| 02 Feb 2024 | 23.40 | 25.45 | 23.40 | 25.45 | 25.45 | 1,064,000 |
| 01 Feb 2024 | 23.40 | 23.85 | 23.15 | 23.15 | 23.15 | 241,000 |
| 31 Jan 2024 | 24.90 | 25.20 | 23.40 | 23.40 | 23.40 | 644,000 |
| 30 Jan 2024 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 795,000 |
| 29 Jan 2024 | 22.35 | 22.65 | 22.10 | 22.40 | 22.40 | 45,000 |
| 26 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 Jan 2024 | 22.75 | 22.75 | 22.35 | 22.35 | 22.35 | 33,000 |
| 24 Jan 2024 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 11,000 |
| 23 Jan 2024 | 22.25 | 22.60 | 22.25 | 22.50 | 22.50 | 44,000 |
| 22 Jan 2024 | 23.35 | 25.05 | 22.60 | 22.60 | 22.60 | 1,034,000 |
| 19 Jan 2024 | 21.10 | 23.35 | 21.10 | 22.80 | 22.80 | 498,000 |
| 18 Jan 2024 | 21.10 | 21.25 | 21.10 | 21.25 | 21.25 | 10,000 |
| 17 Jan 2024 | 21.15 | 21.20 | 21.05 | 21.05 | 21.05 | 31,000 |
| 16 Jan 2024 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | 10,000 |
| 15 Jan 2024 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 6,000 |
| 12 Jan 2024 | 21.10 | 21.15 | 21.00 | 21.15 | 21.15 | 6,000 |
| 11 Jan 2024 | 21.45 | 21.45 | 21.30 | 21.35 | 21.35 | 4,000 |
| 10 Jan 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | 4,000 |
| 09 Jan 2024 | 21.25 | 21.25 | 21.05 | 21.10 | 21.10 | 12,000 |
| 08 Jan 2024 | 21.20 | 21.25 | 21.10 | 21.10 | 21.10 | 11,000 |
| 05 Jan 2024 | 21.10 | 21.40 | 21.10 | 21.15 | 21.15 | 10,000 |
| 04 Jan 2024 | 21.40 | 21.40 | 21.20 | 21.35 | 21.35 | 13,000 |
| 03 Jan 2024 | 21.85 | 21.85 | 21.35 | 21.35 | 21.35 | 10,000 |
| 02 Jan 2024 | 21.35 | 21.45 | 21.30 | 21.45 | 21.45 | 8,000 |
| 29 Dec 2023 | 21.60 | 21.85 | 21.50 | 21.50 | 21.50 | 16,000 |
| 28 Dec 2023 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | 5,000 |
| 27 Dec 2023 | 21.60 | 21.75 | 21.50 | 21.50 | 21.50 | 20,000 |
| 26 Dec 2023 | 21.85 | 21.85 | 21.55 | 21.55 | 21.55 | 21,000 |
| 25 Dec 2023 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 7,000 |
| 22 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 |
| 21 Dec 2023 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | 3,000 |
| 20 Dec 2023 | 21.80 | 22.05 | 21.80 | 22.05 | 22.05 | 7,000 |
| 19 Dec 2023 | 22.15 | 22.15 | 21.85 | 22.00 | 22.00 | 19,000 |
| 18 Dec 2023 | 22.40 | 22.40 | 22.10 | 22.15 | 22.15 | 6,000 |
| 15 Dec 2023 | 22.05 | 22.25 | 22.05 | 22.25 | 22.25 | 41,000 |
| 14 Dec 2023 | 23.45 | 23.50 | 22.20 | 22.45 | 22.45 | 240,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.