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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AVer Information Inc. (3669.TW) TAI