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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	38.6	37.5	37.5	38.65	37	751,756
February 05, 2026	39.4	39.45	39.45	40.7	39.05	562,515
February 04, 2026	39	39.7	39.7	39.7	38.5	351,571
February 03, 2026	38.7	38.95	38.95	38.95	37.9	474,260
February 02, 2026	38.55	37.9	37.9	38.7	37.65	732,486
January 30, 2026	39.5	39.3	39.3	39.75	38.75	1.02M
January 29, 2026	42.2	40.05	40.05	42.45	39.8	2.08M
January 28, 2026	42.05	41.85	41.85	42.45	40.85	5.56M
January 27, 2026	41.1	41.8	41.8	41.85	40.1	2.18M
January 26, 2026	40.6	40.55	40.55	41.25	39.85	1.2M
January 23, 2026	39.7	40.05	40.05	40.95	39.5	1.58M
January 22, 2026	39.3	39.05	39.05	40.2	39	743,214
January 21, 2026	39.05	38.7	38.7	39.8	38.6	734,956
January 20, 2026	39.95	39.4	39.4	40	39.4	637,932
January 19, 2026	39.5	40	40	40.55	39	966,749
January 16, 2026	40.5	39.45	39.45	40.5	39.35	573,643
January 15, 2026	40.4	40	40	40.4	39.5	495,560
January 14, 2026	39.7	40.3	40.3	40.3	39.3	955,419
January 13, 2026	40.5	39.35	39.35	40.5	38.85	724,090
January 12, 2026	39.1	39.8	39.8	40.1	38.8	784,507
January 09, 2026	39.75	38.95	38.95	40.2	38.55	742,502
January 08, 2026	40.7	39.25	39.25	41.2	39.25	1.08M
January 07, 2026	40.95	40	40	41.5	40	1.88M
January 06, 2026	40	40.95	40.95	41.4	39.5	3.94M
January 05, 2026	39	37.95	37.95	39.15	37.75	986,048
January 02, 2026	38.85	38.85	38.85	39.2	38.4	758,454
December 31, 2025	39.6	38.85	38.85	39.7	38.8	1.37M
December 30, 2025	39.6	40.1	40.1	40.5	38.7	2.24M
December 29, 2025	39.75	41.05	41.05	42.05	39.7	5.99M
December 26, 2025	37.1	38.9	38.9	38.9	37.1	3.16M
December 24, 2025	35.45	35.4	35.4	35.65	35.1	250,086
December 23, 2025	36.1	35.15	35.15	36.1	35.05	345,381
December 22, 2025	35.4	35.65	35.65	35.85	35.4	431,812
December 19, 2025	35.4	35.15	35.15	35.65	34.6	441,168
December 18, 2025	36.3	35.35	35.35	36.3	35.35	362,661
December 17, 2025	36.45	36.1	36.1	36.85	36.05	342,790
December 16, 2025	36.95	36.35	36.35	36.95	35.65	327,256
December 15, 2025	37	37.3	37.3	37.6	36.5	248,466
December 12, 2025	37	37.35	37.35	37.6	36.95	532,943
December 11, 2025	37	36.95	36.95	37.15	36.6	289,066
December 10, 2025	37	36.8	36.8	37.15	36.6	220,887
December 09, 2025	36.85	36.8	36.8	36.85	36.4	178,022
December 08, 2025	36.85	36.8	36.8	36.9	36.25	230,751
December 05, 2025	37.4	36.7	36.7	38.2	36.2	557,621
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

AVerMedia Technologies, Inc. (2417.TW) TAI