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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.85	37.05	37.05	38.1	36.85	662,021
December 03, 2025	36.25	36.7	36.7	37.2	35.9	321,952
December 02, 2025	36.1	35.8	35.8	36.4	35.65	163,284
December 01, 2025	36.4	35.9	35.9	36.4	35.9	171,248
November 28, 2025	36.15	36.4	36.4	36.5	35.95	199,626
November 27, 2025	36.7	36.4	36.4	37.1	36.2	205,907
November 26, 2025	35.8	36.7	36.7	36.8	35.8	256,092
November 25, 2025	35.2	35.55	35.55	35.85	35.2	153,175
November 24, 2025	35.15	35.1	35.1	35.55	34.8	149,157
November 21, 2025	35.4	35	35	35.9	34.8	280,954
November 20, 2025	35.75	35.95	35.95	36.1	35.65	278,628
November 19, 2025	35.05	35	35	35.4	34.5	362,680
November 18, 2025	35.8	35.1	35.1	36.2	35.1	391,135
November 17, 2025	36.8	36.3	36.3	36.8	35.55	424,354
November 14, 2025	36.95	36	36	36.95	35.75	458,550
November 13, 2025	37.2	36.95	36.95	37.2	36.55	430,956
November 12, 2025	36.9	37	37	37.3	36.85	280,983
November 11, 2025	36.85	36.9	36.9	37.8	36.5	614,097
November 10, 2025	36.7	36.5	36.5	37.1	36.35	222,148
November 07, 2025	37.1	36.7	36.7	37.1	36.2	563,561
November 06, 2025	38	37.3	37.3	38	37.2	432,912
November 05, 2025	37.5	37.55	37.55	37.9	37	292,233
November 04, 2025	39.55	38.1	38.1	39.55	38.1	518,398
November 03, 2025	39.3	39.45	39.45	40	39	276,152
October 31, 2025	39.3	39.3	39.3	39.7	39.2	210,610
October 30, 2025	40.3	39.45	39.45	40.3	39.3	355,185
October 29, 2025	39.85	39.95	39.95	40.4	39.75	384,774
October 28, 2025	40.5	39.75	39.75	40.6	39.5	356,106
October 27, 2025	40.8	40.1	40.1	41	40.1	379,326
October 23, 2025	41.6	40.55	40.55	41.6	40.55	304,379
October 22, 2025	41.35	41.6	41.6	42.05	41.2	352,436
October 21, 2025	40.95	41.2	41.2	41.7	40.55	686,491
October 20, 2025	40.1	40.2	40.2	40.2	39.75	369,347
October 17, 2025	40.4	40.1	40.1	40.4	39.95	257,221
October 16, 2025	39.65	40.4	40.4	40.5	39.65	389,253
October 15, 2025	39.95	39.7	39.7	39.95	39.5	216,898
October 14, 2025	40.2	39.6	39.6	40.9	39	539,338
October 13, 2025	38.5	40.2	40.2	40.2	38.4	673,785
October 09, 2025	41.15	40.8	40.8	41.5	40.7	429,394
October 08, 2025	40.6	41.15	41.15	41.2	40.35	416,187
October 07, 2025	40.6	40.75	40.75	41.2	40.3	469,169
October 03, 2025	40.9	40.4	40.4	41.1	40.4	624,317
October 02, 2025	41.45	40.8	40.8	41.85	40.65	491,976
October 01, 2025	42	41.15	41.15	42.95	41.1	1.01M
September 30, 2025	41.2	41.7	41.7	42.05	40.35	794,351
September 29, 2025	40.8	40.8	40.8	40.8	40.8	0
September 26, 2025	42.5	40.8	40.8	42.5	40.35	1.09M
September 25, 2025	42	42.15	42.15	43.65	42	1.26M
September 24, 2025	42.8	41.9	41.9	43.2	41.8	668,540
September 23, 2025	43	42.25	42.25	43	42.1	575,388
September 22, 2025	42.55	42.7	42.7	43.85	42.3	620,072
September 19, 2025	43.4	42.5	42.5	43.5	42.5	661,076
September 18, 2025	43.25	42.9	42.9	43.85	42.75	790,477
September 17, 2025	42.55	42.85	42.85	43.5	42.55	477,410
September 16, 2025	42.85	42.55	42.55	44	42.5	685,729
September 15, 2025	43.6	42.8	42.8	43.6	42.55	590,244
September 12, 2025	43.65	43.3	43.3	44.9	43.3	1.05M
September 11, 2025	45.05	43.15	43.15	45.6	43.15	1.43M
September 10, 2025	44.7	44.7	44.7	45.3	44	991,736
September 09, 2025	45.3	44.5	44.5	46	44.4	1.2M

AVerMedia Technologies, Inc. (2417.TW) TAI