AVer Information Inc. - 3669.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34.1	34.4	34.4	34.7	34.1	59,185
August 15, 2025	34.55	33.9	33.9	34.55	33.75	53,588
August 14, 2025	33.6	33.75	33.75	34.55	33.6	44,110
August 13, 2025	34	33.95	33.95	34.7	33.95	39,058
August 12, 2025	34.25	33.95	33.95	34.3	33.95	30,496
August 11, 2025	33.7	34.4	34.4	34.45	33.7	34,968
August 08, 2025	34.55	34.05	34.05	34.9	34.05	65,327
August 07, 2025	34.85	34.6	34.6	34.85	34.55	29,395
August 06, 2025	35.1	34.85	34.85	35.8	34.85	234,728
August 05, 2025	34.15	34.65	34.65	34.7	34.15	76,034
August 04, 2025	33.2	34.15	34.15	34.25	33.2	49,998
August 01, 2025	33.3	33.6	33.6	34.1	33.3	16,018
July 31, 2025	33.7	33.55	33.55	33.7	33.55	17,089
July 30, 2025	33.7	33.7	33.7	33.9	33.5	24,134
July 29, 2025	34.05	33.65	33.65	34.05	33.35	22,142
July 28, 2025	33.85	33.85	33.85	34.1	33.75	49,380
July 25, 2025	33.8	33.85	33.85	33.85	33.7	15,924
July 24, 2025	34.4	34.1	34.1	34.6	33.7	66,079
July 23, 2025	33.8	34.05	34.05	34.8	33.8	112,743
July 22, 2025	33.65	33.1	33.1	33.65	32.85	34,854
July 21, 2025	33.7	33.45	33.45	33.75	32.85	71,484
July 18, 2025	32.8	33.7	33.7	35	32.8	474,862
July 17, 2025	31.9	32.15	32.15	32.35	31.9	40,784
July 16, 2025	31.5	32	32	32.4	31.5	39,368
July 15, 2025	31.5	31.65	31.65	31.75	31.5	36,336
July 14, 2025	31.5	31.45	31.45	31.6	31.4	19,252
July 11, 2025	31.75	31.8	31.8	31.9	31.55	21,432
July 10, 2025	31.75	31.6	31.6	31.75	31.6	14,601
July 09, 2025	32.05	32	32	32.1	32	13,595
July 08, 2025	31.65	32	32	32.25	31.65	9,434
July 07, 2025	32.7	32.4	32.4	32.85	32.4	19,212
July 04, 2025	33.6	33.1	33.1	33.6	32.9	19,270
July 03, 2025	32.2	33.6	33.6	33.6	32.2	25,261
July 02, 2025	33.2	33.15	33.15	33.35	33.15	5,077
July 01, 2025	33.05	33.35	33.35	33.4	33.05	13,369
June 30, 2025	33.1	32.9	32.9	33.4	32.85	9,171
June 27, 2025	33.2	33.1	33.1	33.4	32.75	72,089
June 26, 2025	33.9	33.9	32.2	34.2	33.9	61,313
June 25, 2025	33.9	33.7	32.01	33.9	33.5	45,296
June 24, 2025	32.9	33.65	31.96	33.65	32.9	47,615
June 23, 2025	32.95	32.7	31.06	33.05	32.6	32,043
June 20, 2025	33.2	32.95	32.95	33.2	32.8	38,127
June 19, 2025	33.15	33.1	33.1	33.35	33.05	42,915
June 18, 2025	33.4	33.4	33.4	33.5	33.15	19,205
June 17, 2025	33.5	33.4	33.4	33.5	33.4	15,038
June 16, 2025	33.35	33.5	33.5	33.9	33	17,048
June 13, 2025	33.7	33.35	33.35	33.7	33.1	24,095
June 12, 2025	33.1	33.5	33.5	33.5	33.1	47,378
June 11, 2025	33.35	33.2	33.2	33.35	32.9	29,460
June 10, 2025	32.85	33	33	33.8	32.85	37,122
June 09, 2025	33.35	32.85	32.85	33.7	32.85	38,593
June 06, 2025	34	33.3	33.3	34	33.3	11,732
June 05, 2025	33.2	33.4	33.4	33.7	33.2	28,205
June 04, 2025	33.05	33.2	33.2	34.25	33.05	32,660
June 03, 2025	33.05	32.95	32.95	33.05	32.9	28,543
June 02, 2025	33	33.05	33.05	33.35	33	24,050
May 29, 2025	34.55	33.75	33.75	34.55	33.75	23,969
May 28, 2025	34.8	34.25	34.25	34.8	34.25	31,565
May 27, 2025	35	34.6	34.6	35	34.25	21,226
May 26, 2025	35.3	34.85	34.85	35.6	34.85	49,364

AVer Information Inc. (3669.TW) TAI