AVerMedia Technologies, Inc. - 2417.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.5	44.8	44.8	45.2	43.05	2.36M
August 15, 2025	42.5	43.5	43.5	44.15	42	2.19M
August 14, 2025	43	42.2	42.2	43.8	42.2	1.29M
August 13, 2025	43	42.95	42.95	44.5	42.55	2.06M
August 12, 2025	42.6	42.5	42.5	43	42.3	859,717
August 11, 2025	43.05	42.55	42.55	43.05	42.2	839,736
August 08, 2025	42.9	43.05	43.05	43.8	42.3	1.11M
August 07, 2025	43.8	42.9	42.9	43.9	42.8	1.66M
August 06, 2025	44.95	44.35	44.35	47	44.1	9.08M
August 05, 2025	42.95	44.35	44.35	44.35	42.3	4.05M
August 04, 2025	40.8	42.25	42.25	42.65	40.5	1.29M
August 01, 2025	40.15	41.2	41.2	41.5	39.6	644,952
July 31, 2025	41	40.75	40.75	41	40.35	567,651
July 30, 2025	41.05	40.6	40.6	41.05	40.25	716,977
July 29, 2025	41.05	40.9	40.9	41.55	40.7	703,207
July 28, 2025	41.8	41.3	41.3	41.8	40.6	676,926
July 25, 2025	41.8	40.8	40.8	41.8	40.8	882,092
July 24, 2025	42	41.8	41.8	42	40.9	1.42M
July 23, 2025	40.5	41.95	41.95	43.5	40.5	3.94M
July 22, 2025	41.85	39.8	39.8	42.2	39.65	2.36M
July 21, 2025	43.1	41.85	41.85	43.25	41.5	4.62M
July 18, 2025	41.1	43.2	43.2	43.5	40.85	14.16M
July 17, 2025	37.85	39.55	39.55	39.65	37.65	2.51M
July 16, 2025	36.2	37.85	37.85	38.8	36.2	1.68M
July 15, 2025	35.1	36.2	36.2	37	35.1	348,014
July 14, 2025	35.8	35.1	35.1	35.8	35.1	170,612
July 11, 2025	35.8	35.8	35.8	36.4	35.6	201,302
July 10, 2025	36.2	35.6	35.6	36.2	35.45	179,673
July 09, 2025	35.3	36.05	36.05	36.2	35	236,093
July 08, 2025	35.5	35.2	35.2	36.4	35.2	242,433
July 07, 2025	36.5	35.6	35.6	36.5	35.5	273,626
July 04, 2025	37.95	36.6	36.4	37.95	36.55	323,405
July 03, 2025	37.2	37.95	37.74	38.25	37.05	554,632
July 02, 2025	37	37	36.8	37.2	36.7	84,645
July 01, 2025	37.15	36.9	36.7	37.75	36.9	201,377
June 30, 2025	37.8	37.2	37	37.8	36.7	201,746
June 27, 2025	37.6	37.55	37.34	37.85	37.1	209,766
June 26, 2025	37.05	37.25	37.05	38.05	37.05	396,274
June 25, 2025	37	37.05	36.85	37.45	36.55	196,176
June 24, 2025	36.8	36.8	36.6	37.2	36.05	349,640
June 23, 2025	35.25	35.6	35.41	35.95	35	310,406
June 20, 2025	36.7	36.3	36.3	37.2	35.9	254,136
June 19, 2025	37.3	36.7	36.7	37.35	36.7	321,590
June 18, 2025	37.45	37.6	37.6	37.8	37.15	157,275
June 17, 2025	37.5	37.6	37.6	37.9	37.25	215,597
June 16, 2025	37.2	37.5	37.5	37.6	36.7	254,467
June 13, 2025	38.2	37.5	37.5	38.3	37.5	379,785
June 12, 2025	38.05	38.55	38.55	39.35	38	494,254
June 11, 2025	38.15	38.15	38.15	38.6	37.75	321,562
June 10, 2025	37.55	38.1	38.1	38.5	37.55	364,620
June 09, 2025	37.8	37.55	37.55	38.1	37.2	312,018
June 06, 2025	38.5	37.75	37.75	38.9	37.75	266,053
June 05, 2025	39.4	38.5	38.5	39.4	38.4	391,758
June 04, 2025	37.95	38.6	38.6	39.8	37.95	987,114
June 03, 2025	38.4	37.7	37.7	38.4	37.65	154,071
June 02, 2025	38.8	37.8	37.8	38.8	37.15	381,641
May 29, 2025	39	38.6	38.6	39.45	38.4	255,433
May 28, 2025	39.95	38.9	38.9	39.95	38.6	291,647
May 27, 2025	39.85	39.15	39.15	40	39.05	393,621
May 26, 2025	40.1	39.85	39.85	41.2	39.85	1.14M

AVerMedia Technologies, Inc. (2417.TW) TAI