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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32	31.9	31.9	32	31.75	22,272
September 25, 2025	32.4	32.2	32.2	32.5	32.2	15,650
September 24, 2025	32.1	31.95	31.95	32.2	31.9	45,211
September 23, 2025	32.2	31.95	31.95	32.25	31.95	38,283
September 22, 2025	32.3	32.15	32.15	32.6	32.15	24,790
September 19, 2025	33	32.5	32.5	33	32.2	20,457
September 18, 2025	32.5	32.55	32.55	33.1	32.35	41,346
September 17, 2025	31.8	32.1	32.1	33	31.75	54,858
September 16, 2025	32.1	32.1	32.1	32.2	32	24,341
September 15, 2025	32	32	32	32.4	31.95	36,504
September 12, 2025	32.4	32.4	32.4	32.8	32.3	56,710
September 11, 2025	33.35	32.2	32.2	33.35	31.8	88,566
September 10, 2025	33.2	33.35	33.35	33.9	33.15	54,341
September 09, 2025	33.2	33.35	33.35	33.45	33.15	29,434
September 08, 2025	33	33.2	33.2	33.5	33	57,183
September 05, 2025	33.8	33.5	33.5	33.8	33.5	23,805
September 04, 2025	33.8	33.9	33.9	34	33.8	23,454
September 03, 2025	32.7	33.95	33.95	34.05	32.7	18,182
September 02, 2025	33.8	33.6	33.6	33.8	33.45	41,246
September 01, 2025	34.1	33.85	33.85	34.5	33.85	42,020
August 29, 2025	33.9	33.85	33.85	34.15	33.7	22,602
August 28, 2025	34	33.85	33.85	34.4	33.85	55,000
August 27, 2025	33.9	33.9	33.9	34.55	33.7	76,880
August 26, 2025	33.6	33.9	33.9	34.5	33.6	78,678
August 25, 2025	33.65	33.5	33.5	34.45	33.5	57,099
August 22, 2025	33.3	32.85	32.85	33.3	32.85	35,940
August 21, 2025	33.15	33.3	33.3	33.5	32.75	57,356
August 20, 2025	34	33.45	33.45	34	33.2	30,298
August 19, 2025	34.2	34	34	34.2	33.75	32,140
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

AVer Information Inc. (3669.TW) TAI