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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	29.2	29.15	29.15	29.35	28.9	35,027
November 11, 2025	29.2	29.2	29.2	29.25	29.2	21,327
November 10, 2025	28.7	29.2	29.2	29.45	28.7	29,608
November 07, 2025	28.55	28.6	28.6	28.7	28.55	15,758
November 06, 2025	28.8	28.9	28.9	28.9	28.65	22,000
November 05, 2025	28.65	28.8	28.8	29	28.65	16,186
November 04, 2025	29.4	28.65	28.65	29.4	28.6	68,156
November 03, 2025	29.2	29.25	29.25	29.5	29.2	73,093
October 31, 2025	29.55	29.55	29.55	29.65	29.5	36,521
October 30, 2025	30	29.95	29.95	30	29.75	17,016
October 29, 2025	30	30	30	30.1	29.95	34,112
October 28, 2025	29.95	29.75	29.75	30	29.7	21,042
October 27, 2025	30.1	29.95	29.95	30.1	29.6	40,295
October 23, 2025	30.4	30.15	30.15	30.4	30.1	16,202
October 22, 2025	30.2	30.4	30.4	30.4	30.05	49,553
October 21, 2025	30.1	29.9	29.9	30.1	29.9	38,532
October 20, 2025	29.9	29.9	29.9	29.95	29.45	38,905
October 17, 2025	29.5	29.9	29.9	29.9	29.5	21,549
October 16, 2025	29.55	29.95	29.95	30.1	29.55	84,990
October 15, 2025	29.3	30	30	30.1	29.3	46,803
October 14, 2025	29.95	29.3	29.3	30.15	29.3	76,644
October 13, 2025	30.55	29.95	29.95	30.55	29.5	61,527
October 09, 2025	30.7	30.55	30.55	30.8	30.35	52,490
October 08, 2025	31.2	30.85	30.85	31.2	30.65	34,386
October 07, 2025	30.7	31.2	31.2	31.6	30.5	57,600
October 03, 2025	31.5	31.1	31.1	31.5	31.1	21,393
October 02, 2025	31.7	31.85	31.85	31.85	31.45	24,393
October 01, 2025	31.7	31.85	31.85	32	31.65	36,643
September 30, 2025	31.8	31.8	31.8	32	31.7	21,889
September 29, 2025	31.9	31.9	31.9	31.9	31.9	0
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

AVer Information Inc. (3669.TW) TAI