AVerMedia Technologies, Inc. (TPE:2417)
Taiwan · Delayed Price · Currency is TWD 45.65
+2.40 (5.55%)
Aug 19, 2026, 1:30 PM CST
AVerMedia Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 45.05 | 45.30 | 43.35 | 43.35 | - | -3.77% | 5,000 |
| Aug 17, 2026 | 44.80 | 46.40 | 44.80 | 45.05 | 45.05 | 0.11% | 1,099,507 |
| Aug 14, 2026 | 45.45 | 45.45 | 44.60 | 45.00 | 45.00 | -0.99% | 953,584 |
| Aug 13, 2026 | 45.05 | 45.80 | 44.80 | 45.45 | 45.45 | 0.55% | 1,710,787 |
| Aug 12, 2026 | 44.50 | 46.05 | 44.25 | 45.20 | 45.20 | 3.20% | 5,851,996 |
| Aug 11, 2026 | 45.20 | 45.50 | 43.65 | 43.80 | 43.80 | -1.68% | 3,681,947 |
| Aug 10, 2026 | 43.50 | 45.40 | 41.80 | 44.55 | 44.55 | 3.73% | 1,837,996 |
| Aug 7, 2026 | 42.10 | 43.90 | 42.00 | 42.95 | 42.95 | 3.74% | 2,443,444 |
| Aug 6, 2026 | 42.05 | 42.90 | 41.35 | 41.40 | 41.40 | -1.43% | 502,348 |
| Aug 5, 2026 | 41.00 | 42.15 | 40.90 | 42.00 | 42.00 | 2.69% | 854,928 |
| Aug 4, 2026 | 39.20 | 41.10 | 39.10 | 40.90 | 40.90 | 2.25% | 556,578 |
| Aug 3, 2026 | 39.00 | 40.10 | 38.75 | 40.00 | 40.00 | 1.78% | 479,260 |
| Jul 31, 2026 | 39.00 | 39.50 | 38.25 | 39.30 | 39.30 | 6.22% | 760,250 |
| Jul 30, 2026 | 37.80 | 38.45 | 36.90 | 37.00 | 37.00 | -2.89% | 808,464 |
| Jul 29, 2026 | 39.00 | 39.70 | 36.50 | 38.10 | 38.10 | -1.30% | 1,487,755 |
| Jul 28, 2026 | 40.00 | 40.30 | 38.50 | 38.60 | 38.60 | -5.74% | 822,857 |
| Jul 27, 2026 | 41.50 | 41.90 | 40.15 | 40.95 | 40.95 | -0.12% | 773,322 |
| Jul 24, 2026 | 41.65 | 42.30 | 40.20 | 41.00 | 41.00 | 0.37% | 1,055,276 |
| Jul 23, 2026 | 41.95 | 42.00 | 40.10 | 40.85 | 40.85 | -0.12% | 428,757 |
| Jul 22, 2026 | 41.15 | 41.80 | 40.85 | 40.90 | 40.90 | 1.36% | 890,972 |
| Jul 21, 2026 | 40.30 | 40.75 | 39.90 | 40.35 | 40.35 | 1.13% | 544,557 |
| Jul 20, 2026 | 40.00 | 40.45 | 37.80 | 39.90 | 39.90 | 0.63% | 814,790 |
| Jul 17, 2026 | 41.80 | 41.80 | 39.50 | 39.65 | 39.65 | -5.93% | 1,256,370 |
| Jul 16, 2026 | 43.20 | 43.20 | 42.05 | 42.15 | 42.15 | -2.43% | 596,560 |
| Jul 15, 2026 | 43.75 | 43.75 | 43.05 | 43.20 | 43.20 | - | 427,336 |
| Jul 14, 2026 | 45.30 | 45.30 | 41.80 | 43.20 | 43.20 | -4.64% | 1,127,938 |
| Jul 13, 2026 | 46.00 | 46.50 | 44.65 | 45.30 | 45.30 | 0.55% | 1,284,659 |
| Jul 9, 2026 | 45.45 | 47.30 | 44.95 | 45.05 | 45.05 | 0.11% | 975,303 |
| Jul 8, 2026 | 45.10 | 45.45 | 44.20 | 45.00 | 45.00 | -0.11% | 575,237 |
| Jul 7, 2026 | 47.60 | 47.90 | 45.05 | 45.05 | 45.05 | -4.55% | 900,283 |
| Jul 6, 2026 | 48.50 | 48.90 | 47.40 | 47.45 | 47.20 | -0.11% | 1,275,647 |
| Jul 3, 2026 | 49.00 | 50.70 | 47.50 | 47.50 | 47.25 | -1.14% | 5,610,973 |
| Jul 2, 2026 | 43.00 | 48.05 | 42.70 | 48.05 | 47.80 | 9.95% | 2,669,464 |
| Jul 1, 2026 | 44.95 | 44.95 | 43.30 | 43.70 | 43.47 | -0.79% | 659,268 |
| Jun 30, 2026 | 44.25 | 44.25 | 43.30 | 44.05 | 43.82 | 2.44% | 571,700 |
| Jun 29, 2026 | 43.00 | 44.60 | 42.85 | 43.00 | 42.77 | 0.82% | 721,191 |
| Jun 26, 2026 | 45.00 | 45.00 | 42.50 | 42.65 | 42.43 | -5.22% | 1,343,477 |
| Jun 25, 2026 | 45.85 | 45.85 | 44.70 | 45.00 | 44.76 | 0.33% | 678,598 |
| Jun 24, 2026 | 45.30 | 46.00 | 44.50 | 44.85 | 44.61 | -2.07% | 877,302 |
| Jun 23, 2026 | 47.05 | 47.10 | 45.55 | 45.80 | 45.56 | -2.35% | 1,079,680 |
| Jun 22, 2026 | 46.20 | 46.95 | 46.00 | 46.90 | 46.65 | 1.74% | 1,471,657 |
| Jun 18, 2026 | 47.50 | 47.50 | 45.80 | 46.10 | 45.86 | -1.91% | 1,421,199 |
| Jun 17, 2026 | 46.35 | 47.60 | 46.00 | 47.00 | 46.75 | 2.17% | 994,583 |
| Jun 16, 2026 | 47.20 | 47.20 | 45.50 | 46.00 | 45.76 | -0.65% | 811,245 |
| Jun 15, 2026 | 46.40 | 46.70 | 45.50 | 46.30 | 46.06 | 2.66% | 934,377 |
| Jun 12, 2026 | 46.55 | 46.85 | 45.05 | 45.10 | 44.86 | 0.22% | 761,405 |
| Jun 11, 2026 | 45.20 | 46.10 | 44.25 | 45.00 | 44.76 | -1.85% | 1,049,454 |
| Jun 10, 2026 | 47.00 | 48.55 | 45.60 | 45.85 | 45.61 | -2.45% | 1,643,964 |
| Jun 9, 2026 | 46.30 | 48.10 | 45.85 | 47.00 | 46.75 | 2.06% | 2,791,999 |
| Jun 8, 2026 | 44.00 | 46.15 | 43.95 | 46.05 | 45.81 | -5.64% | 2,514,243 |