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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	35.75	33.6	33.6	35.75	33.5	658,982
February 05, 2026	37.4	37.2	37.2	37.95	36.85	111,268
February 04, 2026	36	37.1	37.1	37.1	35.2	136,746
February 03, 2026	37	35.15	35.15	37	35	50,870
February 02, 2026	35.35	35.05	35.05	36	35.05	98,200
January 30, 2026	36.6	36.3	36.3	36.6	35.9	67,630
January 29, 2026	39	36.8	36.8	39	36.75	217,279
January 28, 2026	40.25	39	39	40.25	39	127,729
January 27, 2026	38.65	39.4	39.4	39.4	38.4	156,739
January 26, 2026	38.2	38.6	38.6	39.1	38.2	88,735
January 23, 2026	39.3	38.2	38.2	39.3	37.6	143,348
January 22, 2026	38.8	38.5	38.5	38.95	38.15	137,562
January 21, 2026	39.4	38.85	38.85	39.4	37.9	197,954
January 20, 2026	39.45	39.4	39.4	39.6	39	132,817
January 19, 2026	40.05	39.45	39.45	40.4	39.45	294,335
January 16, 2026	41.6	40.4	40.4	41.6	40.4	126,576
January 15, 2026	41.5	40.8	40.8	41.7	40.6	179,990
January 14, 2026	41	40.55	40.55	41.5	39.9	257,969
January 13, 2026	44.4	40.85	40.85	44.4	40.8	1.05M
January 12, 2026	39.85	40.4	40.4	41.8	39.15	395,427
January 09, 2026	39.05	39.8	39.8	39.8	37.55	335,357
January 08, 2026	41.5	39.5	39.5	42.5	39	1.44M
January 07, 2026	38.7	38.7	38.7	38.7	38.7	252,612
January 06, 2026	35	35.2	35.2	35.2	34.95	201,594
January 05, 2026	33.65	32	32	33.65	32	156,898
January 02, 2026	33.8	33.15	33.15	34	33.15	165,347
December 31, 2025	34.3	34.05	34.05	35.05	33.65	244,238
December 30, 2025	34	34.1	34.1	34.55	33.1	400,832
December 29, 2025	32.1	34.9	34.9	35.25	32.1	1.46M
December 26, 2025	29.65	32.1	32.1	32.1	29.65	769,991
December 24, 2025	29.6	29.2	29.2	30	28.75	67,311
December 23, 2025	29.4	29	29	29.4	29	15,787
December 22, 2025	29.1	29	29	29.2	28.8	29,496
December 19, 2025	28.95	28.8	28.8	28.95	28.8	14,001
December 18, 2025	29.1	28.95	28.95	29.1	28.9	13,000
December 17, 2025	29.2	29.1	29.1	29.2	29.1	10,447
December 16, 2025	29.15	29.15	29.15	29.3	28.85	23,100
December 15, 2025	29	29.1	29.1	29.55	28.9	16,093
December 12, 2025	28.2	28.95	28.95	28.95	28.2	22,000
December 11, 2025	28.9	28.5	28.5	28.9	28.4	87,365
December 10, 2025	29.2	29.1	29.1	29.2	28.95	17,743
December 09, 2025	29.45	29.4	29.4	29.45	29.4	13,190
December 08, 2025	29.7	29.45	29.45	29.8	29.05	41,003
December 05, 2025	29.3	29.5	29.5	29.7	29.2	94,000
December 04, 2025	29.6	29.55	29.55	30.5	29.55	40,167
December 03, 2025	29.7	29.7	29.7	29.8	29.65	39,445
December 02, 2025	29.85	29.7	29.7	30.4	29.7	26,000
December 01, 2025	29.95	29.65	29.65	30	29.25	29,049
November 28, 2025	29.5	29.9	29.9	30.15	29.5	53,837
November 27, 2025	29.25	29.5	29.5	29.8	29.25	62,301
November 26, 2025	28.3	29.1	29.1	29.2	28.3	93,150
November 25, 2025	27.95	27.9	27.9	27.95	27.7	38,000
November 24, 2025	27.6	27.75	27.75	27.9	27.25	16,102
November 21, 2025	27	27.5	27.5	27.8	27	38,001
November 20, 2025	27.3	27.4	27.4	27.6	27.3	54,003
November 19, 2025	28	27.05	27.05	28	27	35,050
November 18, 2025	28.7	27.5	27.5	28.7	27.5	74,193
November 17, 2025	29.05	28.15	28.15	29.05	28.1	78,649
November 14, 2025	29.4	29.05	29.05	30	28.8	62,136
November 13, 2025	29.15	29.4	29.4	29.4	28.9	53,808

AVer Information Inc. (3669.TW) TAI