AVerMedia Technologies, Inc. (2417.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 36.80 | 37.05 | 36.00 | 36.05 | 36.05 | 992,429 |
| May 02, 2024 | 36.90 | 36.90 | 36.20 | 36.65 | 36.65 | 749,513 |
| Apr 30, 2024 | 37.25 | 37.30 | 36.45 | 36.70 | 36.70 | 692,800 |
| Apr 29, 2024 | 36.70 | 37.30 | 36.70 | 36.75 | 36.75 | 1,014,800 |
| Apr 26, 2024 | 36.50 | 37.30 | 36.30 | 36.70 | 36.70 | 1,459,944 |
| Apr 25, 2024 | 36.80 | 36.90 | 35.80 | 36.00 | 36.00 | 1,264,088 |
| Apr 24, 2024 | 36.70 | 37.25 | 36.40 | 36.80 | 36.80 | 1,799,095 |
| Apr 23, 2024 | 36.25 | 37.00 | 35.45 | 35.90 | 35.90 | 1,257,084 |
| Apr 22, 2024 | 37.20 | 37.25 | 35.45 | 35.45 | 35.45 | 1,615,678 |
| Apr 19, 2024 | 37.15 | 38.50 | 36.40 | 36.75 | 36.75 | 2,111,586 |
| Apr 18, 2024 | 38.80 | 38.90 | 37.70 | 37.75 | 37.75 | 1,846,577 |
| Apr 17, 2024 | 39.50 | 39.60 | 38.75 | 38.75 | 38.75 | 1,412,020 |
| Apr 16, 2024 | 40.00 | 40.00 | 38.55 | 38.60 | 38.60 | 2,545,397 |
| Apr 15, 2024 | 42.65 | 42.65 | 40.50 | 40.50 | 40.50 | 2,835,282 |
| Apr 12, 2024 | 42.70 | 43.65 | 42.00 | 42.80 | 42.80 | 2,392,398 |
| Apr 11, 2024 | 44.00 | 44.00 | 41.55 | 42.00 | 42.00 | 4,771,089 |
| Apr 10, 2024 | 43.90 | 45.15 | 43.85 | 43.90 | 43.90 | 2,101,266 |
| Apr 09, 2024 | 44.80 | 44.80 | 43.70 | 43.70 | 43.70 | 2,724,260 |
| Apr 08, 2024 | 44.65 | 45.50 | 44.25 | 44.30 | 44.30 | 2,743,159 |
| Apr 03, 2024 | 44.05 | 45.60 | 44.05 | 44.60 | 44.60 | 3,082,048 |
| Apr 02, 2024 | 44.85 | 47.45 | 44.40 | 45.00 | 45.00 | 8,154,925 |
| Apr 01, 2024 | 43.65 | 46.15 | 43.20 | 44.60 | 44.60 | 6,610,300 |
| Mar 29, 2024 | 44.20 | 45.80 | 43.50 | 43.55 | 43.55 | 3,549,000 |
| Mar 28, 2024 | 45.20 | 45.40 | 43.35 | 44.65 | 44.65 | 5,538,930 |
| Mar 27, 2024 | 45.95 | 46.00 | 43.80 | 45.45 | 45.45 | 7,982,052 |
| Mar 26, 2024 | 54.30 | 54.40 | 46.00 | 46.20 | 46.20 | 27,937,775 |
| Mar 25, 2024 | 51.30 | 51.80 | 51.00 | 51.10 | 51.10 | 3,606,729 |
| Mar 22, 2024 | 48.50 | 50.70 | 48.50 | 50.70 | 50.70 | 4,479,600 |
| Mar 21, 2024 | 45.55 | 48.20 | 45.55 | 47.80 | 47.80 | 1,975,606 |
| Mar 20, 2024 | 47.20 | 47.20 | 44.10 | 45.05 | 45.05 | 1,767,473 |
| Mar 19, 2024 | 48.20 | 48.40 | 47.05 | 47.05 | 47.05 | 778,731 |
| Mar 18, 2024 | 46.30 | 48.00 | 46.30 | 47.90 | 47.90 | 952,770 |
| Mar 15, 2024 | 48.50 | 49.10 | 46.55 | 46.55 | 46.55 | 1,658,912 |
| Mar 14, 2024 | 48.20 | 50.50 | 48.00 | 49.35 | 49.35 | 1,699,077 |
| Mar 13, 2024 | 50.00 | 50.00 | 46.10 | 49.00 | 49.00 | 3,337,739 |
| Mar 12, 2024 | 51.10 | 51.10 | 48.70 | 49.70 | 49.70 | 4,078,953 |
| Mar 11, 2024 | 52.40 | 54.60 | 51.30 | 51.50 | 51.50 | 20,541,804 |
| Mar 08, 2024 | 53.90 | 54.00 | 50.40 | 50.90 | 50.90 | 20,284,234 |
| Mar 07, 2024 | 55.00 | 55.60 | 51.70 | 52.80 | 52.80 | 41,395,050 |
| Mar 06, 2024 | 48.70 | 52.20 | 47.80 | 52.20 | 52.20 | 37,643,017 |
| Mar 05, 2024 | 46.00 | 47.50 | 45.30 | 47.50 | 47.50 | 7,860,257 |
| Mar 04, 2024 | 39.60 | 43.20 | 39.25 | 43.20 | 43.20 | 22,421,514 |
| Mar 01, 2024 | 39.10 | 39.70 | 38.30 | 39.30 | 39.30 | 7,619,798 |
| Feb 29, 2024 | 36.50 | 39.35 | 36.35 | 39.00 | 39.00 | 12,386,509 |
| Feb 27, 2024 | 36.25 | 37.65 | 36.15 | 36.30 | 36.30 | 4,227,277 |
| Feb 26, 2024 | 36.65 | 37.85 | 36.45 | 36.75 | 36.75 | 4,542,437 |
| Feb 23, 2024 | 38.50 | 38.50 | 36.70 | 36.95 | 36.95 | 10,102,531 |
| Feb 22, 2024 | 36.00 | 38.55 | 35.80 | 38.55 | 38.55 | 20,763,505 |
| Feb 21, 2024 | 35.00 | 35.45 | 34.80 | 35.05 | 35.05 | 1,468,437 |
| Feb 20, 2024 | 35.50 | 35.50 | 34.60 | 35.10 | 35.10 | 1,109,638 |
| Feb 19, 2024 | 35.10 | 35.60 | 34.70 | 35.30 | 35.30 | 1,983,682 |
| Feb 16, 2024 | 33.50 | 34.85 | 33.50 | 34.70 | 34.70 | 1,849,963 |
| Feb 15, 2024 | 33.60 | 33.70 | 33.00 | 33.25 | 33.25 | 776,464 |
| Feb 05, 2024 | 33.70 | 33.70 | 32.60 | 33.00 | 33.00 | 1,114,983 |
| Feb 02, 2024 | 33.65 | 33.75 | 33.25 | 33.70 | 33.70 | 595,603 |
| Feb 01, 2024 | 33.70 | 33.95 | 33.00 | 33.30 | 33.30 | 879,787 |
| Jan 31, 2024 | 34.20 | 34.25 | 33.40 | 33.65 | 33.65 | 830,508 |
| Jan 30, 2024 | 33.80 | 34.15 | 33.70 | 34.00 | 34.00 | 1,085,146 |
| Jan 29, 2024 | 34.50 | 34.55 | 33.55 | 34.20 | 34.20 | 1,798,071 |
| Jan 26, 2024 | 33.10 | 35.45 | 33.10 | 34.25 | 34.25 | 7,626,499 |
| Jan 25, 2024 | 34.20 | 34.30 | 33.00 | 33.00 | 33.00 | 2,394,063 |
| Jan 24, 2024 | 33.50 | 34.20 | 33.05 | 33.65 | 33.65 | 2,312,033 |
| Jan 23, 2024 | 32.70 | 33.00 | 32.55 | 32.75 | 32.75 | 850,600 |
| Jan 22, 2024 | 32.40 | 32.95 | 32.10 | 32.45 | 32.45 | 827,802 |
| Jan 19, 2024 | 32.20 | 32.20 | 31.75 | 32.00 | 32.00 | 664,148 |
| Jan 18, 2024 | 32.00 | 32.10 | 31.60 | 31.85 | 31.85 | 504,244 |
| Jan 17, 2024 | 32.10 | 32.45 | 31.10 | 31.65 | 31.65 | 1,305,631 |
| Jan 16, 2024 | 33.00 | 33.00 | 32.05 | 32.10 | 32.10 | 1,050,935 |
| Jan 15, 2024 | 32.75 | 33.15 | 32.55 | 32.70 | 32.70 | 759,310 |
| Jan 12, 2024 | 33.05 | 33.20 | 32.55 | 32.60 | 32.60 | 920,330 |
| Jan 11, 2024 | 33.50 | 33.80 | 32.90 | 33.00 | 33.00 | 1,034,378 |
| Jan 10, 2024 | 33.80 | 33.90 | 32.95 | 33.20 | 33.20 | 1,606,742 |
| Jan 09, 2024 | 34.00 | 34.30 | 33.05 | 34.00 | 34.00 | 2,096,450 |
| Jan 08, 2024 | 34.60 | 34.60 | 33.40 | 33.40 | 33.40 | 1,731,945 |
| Jan 05, 2024 | 34.80 | 35.00 | 34.55 | 34.55 | 34.55 | 753,500 |
| Jan 04, 2024 | 34.50 | 34.85 | 34.25 | 34.40 | 34.40 | 1,153,000 |
| Jan 03, 2024 | 34.90 | 34.90 | 34.30 | 34.50 | 34.50 | 1,822,557 |
| Jan 02, 2024 | 36.35 | 36.50 | 35.05 | 35.05 | 35.05 | 1,656,000 |
| Dec 29, 2023 | 36.50 | 36.80 | 35.90 | 36.00 | 36.00 | 1,904,708 |
| Dec 28, 2023 | 36.75 | 37.10 | 36.10 | 36.15 | 36.15 | 2,956,800 |
| Dec 27, 2023 | 35.70 | 36.75 | 35.70 | 36.15 | 36.15 | 1,922,486 |
| Dec 26, 2023 | 35.55 | 36.35 | 35.25 | 35.65 | 35.65 | 1,374,230 |
| Dec 25, 2023 | 36.15 | 36.15 | 35.20 | 35.30 | 35.30 | 937,617 |
| Dec 22, 2023 | 36.30 | 36.30 | 35.50 | 35.60 | 35.60 | 908,048 |
| Dec 21, 2023 | 36.00 | 36.45 | 35.35 | 35.70 | 35.70 | 1,347,755 |
| Dec 20, 2023 | 35.65 | 36.25 | 35.50 | 36.05 | 36.05 | 1,194,684 |
| Dec 19, 2023 | 36.05 | 36.05 | 34.95 | 35.20 | 35.20 | 2,610,670 |
| Dec 18, 2023 | 36.20 | 36.60 | 35.80 | 36.00 | 36.00 | 1,289,828 |
| Dec 15, 2023 | 37.55 | 37.70 | 36.25 | 36.25 | 36.25 | 2,964,813 |
| Dec 14, 2023 | 38.50 | 38.65 | 36.90 | 37.20 | 37.20 | 4,797,160 |
| Dec 13, 2023 | 36.85 | 38.90 | 36.70 | 38.10 | 38.10 | 8,451,329 |
| Dec 12, 2023 | 39.05 | 39.05 | 36.35 | 36.70 | 36.70 | 7,303,007 |
| Dec 11, 2023 | 39.50 | 40.45 | 38.70 | 38.70 | 38.70 | 5,212,785 |
| Dec 08, 2023 | 39.15 | 39.35 | 38.65 | 38.95 | 38.95 | 2,215,323 |
| Dec 07, 2023 | 40.00 | 40.40 | 38.65 | 38.65 | 38.65 | 5,274,529 |
| Dec 06, 2023 | 39.85 | 40.80 | 39.15 | 39.85 | 39.85 | 10,824,967 |
| Dec 05, 2023 | 40.35 | 40.80 | 38.75 | 39.80 | 39.80 | 7,215,075 |
| Dec 04, 2023 | 38.95 | 40.80 | 38.55 | 39.80 | 39.80 | 9,354,477 |
| Dec 01, 2023 | 38.65 | 39.15 | 38.50 | 38.95 | 38.95 | 2,469,041 |
| Nov 30, 2023 | 39.25 | 39.40 | 37.90 | 38.60 | 38.60 | 5,791,815 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.