AVerMedia Technologies, Inc. (2417.TW) TAI
34.80
-0.4(-1.14%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
34.80
-0.4(-1.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 34.85 | 34.8 | 34.8 | 34.95 | 34.3 | 277,949 |
| March 12, 2026 | 35.35 | 35.2 | 35.2 | 35.7 | 35.1 | 218,536 |
| March 11, 2026 | 35 | 35.6 | 35.6 | 35.7 | 35 | 373,593 |
| March 10, 2026 | 34.9 | 34.7 | 34.7 | 34.9 | 34.4 | 157,948 |
| March 09, 2026 | 35.5 | 33.95 | 33.95 | 35.5 | 33.15 | 791,102 |
| March 06, 2026 | 34.45 | 35.15 | 35.15 | 35.3 | 34.1 | 335,827 |
| March 05, 2026 | 35 | 34.55 | 34.55 | 35.05 | 34.15 | 410,555 |
| March 04, 2026 | 35.25 | 33.95 | 33.95 | 35.25 | 33.4 | 5,000 |
| March 03, 2026 | 36.5 | 35.45 | 35.45 | 36.65 | 35.1 | 843,231 |
| March 02, 2026 | 36.4 | 36.4 | 36.4 | 36.8 | 35.8 | 936,614 |
| February 26, 2026 | 37.25 | 37.25 | 37.25 | 38.05 | 37.25 | 1.15M |
| February 25, 2026 | 37.25 | 36.6 | 36.6 | 37.45 | 36.1 | 935,674 |
| February 24, 2026 | 37.1 | 37.1 | 37.1 | 38 | 36.95 | 901,651 |
| February 23, 2026 | 36.8 | 37.2 | 37.2 | 37.75 | 36.8 | 1.15M |
| February 11, 2026 | 36.8 | 36.75 | 0 | 37.05 | 36.5 | 490,782 |
| February 10, 2026 | 37.15 | 37.15 | 0 | 37.35 | 36.85 | 221,193 |
| February 09, 2026 | 38.1 | 37.15 | 0 | 38.45 | 36.95 | 463,683 |
| February 06, 2026 | 38.6 | 37.5 | 0 | 38.65 | 37 | 771,426 |
| February 05, 2026 | 39.4 | 39.45 | 0 | 40.7 | 39.05 | 562,515 |
| February 04, 2026 | 39 | 39.7 | 0 | 39.7 | 38.5 | 351,571 |
| February 03, 2026 | 38.7 | 38.95 | 0 | 38.95 | 37.9 | 474,260 |
| February 02, 2026 | 38.55 | 37.9 | 0 | 38.7 | 37.65 | 732,486 |
| January 30, 2026 | 39.5 | 39.3 | 0 | 39.75 | 38.75 | 1.02M |
| January 29, 2026 | 42.2 | 40.05 | 0 | 42.45 | 39.8 | 2.08M |
| January 28, 2026 | 42.05 | 41.85 | 0 | 42.45 | 40.85 | 5.56M |
| January 27, 2026 | 41.1 | 41.8 | 0 | 41.85 | 40.1 | 2.18M |
| January 26, 2026 | 40.6 | 40.55 | 0 | 41.25 | 39.85 | 1.2M |
| January 23, 2026 | 39.7 | 40.05 | 0 | 40.95 | 39.5 | 1.58M |
| January 22, 2026 | 39.3 | 39.05 | 0 | 40.2 | 39 | 743,214 |
| January 21, 2026 | 39.05 | 38.7 | 0 | 39.8 | 38.6 | 734,956 |
| January 20, 2026 | 39.95 | 39.4 | 0 | 40 | 39.4 | 639,408 |
| January 19, 2026 | 39.5 | 40 | 0 | 40.55 | 39 | 966,749 |
| January 16, 2026 | 40.5 | 39.45 | 0 | 40.5 | 39.35 | 604,943 |
| January 15, 2026 | 40.4 | 40 | 0 | 40.4 | 39.5 | 495,560 |
| January 14, 2026 | 39.7 | 40.3 | 0 | 40.3 | 39.3 | 960,170 |
| January 13, 2026 | 40.5 | 39.35 | 0 | 40.5 | 38.85 | 724,090 |
| January 12, 2026 | 39.1 | 39.8 | 0 | 40.1 | 38.8 | 784,507 |
| January 09, 2026 | 39.75 | 38.95 | 0 | 40.2 | 38.55 | 742,502 |
| January 08, 2026 | 40.7 | 39.25 | 0 | 41.2 | 39.25 | 1.08M |
| January 07, 2026 | 40.95 | 40 | 0 | 41.5 | 40 | 1.88M |
| January 06, 2026 | 40 | 40.95 | 0 | 41.4 | 39.5 | 3.94M |
| January 05, 2026 | 39 | 37.95 | 0 | 39.15 | 37.75 | 986,048 |
| January 02, 2026 | 38.85 | 38.85 | 0 | 39.2 | 38.4 | 758,454 |
| December 31, 2025 | 39.6 | 38.85 | 0 | 39.7 | 38.8 | 1.37M |
| December 30, 2025 | 39.6 | 40.1 | 0 | 40.5 | 38.7 | 2.24M |
| December 29, 2025 | 39.75 | 41.05 | 0 | 42.05 | 39.7 | 6.54M |
| December 26, 2025 | 37.1 | 38.9 | 0 | 38.9 | 37.1 | 3.16M |
| December 24, 2025 | 35.45 | 35.4 | 0 | 35.65 | 35.1 | 284,586 |
| December 23, 2025 | 36.1 | 35.15 | 0 | 36.1 | 35.05 | 345,381 |
| December 22, 2025 | 35.4 | 35.65 | 0 | 35.85 | 35.4 | 431,812 |
| December 19, 2025 | 35.4 | 35.15 | 0 | 35.65 | 34.6 | 441,168 |
| December 18, 2025 | 36.3 | 35.35 | 0 | 36.3 | 35.35 | 362,661 |
| December 17, 2025 | 36.45 | 36.1 | 0 | 36.85 | 36.05 | 342,790 |
| December 16, 2025 | 36.95 | 36.35 | 0 | 36.95 | 35.65 | 327,256 |
| December 15, 2025 | 37 | 37.3 | 0 | 37.6 | 36.5 | 248,466 |
| December 12, 2025 | 37 | 37.35 | 0 | 37.6 | 36.95 | 532,943 |
| December 11, 2025 | 37 | 36.95 | 0 | 37.15 | 36.6 | 289,066 |
| December 10, 2025 | 37 | 36.8 | 0 | 37.15 | 36.6 | 220,887 |
| December 09, 2025 | 36.85 | 36.8 | 0 | 36.85 | 36.4 | 178,022 |
| December 08, 2025 | 36.85 | 36.8 | 0 | 36.9 | 36.25 | 230,751 |