AVerMedia Technologies, Inc. (TPE:2417)
Taiwan · Delayed Price · Currency is TWD 38.70
-0.35 (-0.90%)
Sep 29, 2026, 1:30 PM CST
AVerMedia Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 39.00 | 39.20 | 38.85 | 39.05 | 39.05 | 0.13% | 258,946 |
| Sep 23, 2026 | 39.20 | 39.70 | 39.00 | 39.00 | 39.00 | - | 383,511 |
| Sep 22, 2026 | 39.90 | 39.90 | 39.00 | 39.00 | 39.00 | -0.76% | 316,734 |
| Sep 21, 2026 | 39.20 | 39.60 | 38.90 | 39.30 | 39.30 | 0.26% | 341,658 |
| Sep 18, 2026 | 39.10 | 39.25 | 38.65 | 39.20 | 39.20 | 0.64% | 325,813 |
| Sep 17, 2026 | 38.65 | 39.20 | 38.55 | 38.95 | 38.95 | 1.70% | 299,782 |
| Sep 16, 2026 | 38.10 | 38.40 | 38.05 | 38.30 | 38.30 | 0.92% | 178,001 |
| Sep 15, 2026 | 37.95 | 38.50 | 37.90 | 37.95 | 37.95 | -0.26% | 277,605 |
| Sep 14, 2026 | 38.05 | 38.65 | 37.80 | 38.05 | 38.05 | -0.91% | 187,390 |
| Sep 11, 2026 | 38.15 | 38.70 | 38.05 | 38.40 | 38.40 | -0.13% | 290,606 |
| Sep 10, 2026 | 38.60 | 39.40 | 38.30 | 38.45 | 38.45 | 0.92% | 613,494 |
| Sep 9, 2026 | 38.30 | 38.50 | 37.85 | 38.10 | 38.10 | -0.52% | 547,565 |
| Sep 8, 2026 | 39.65 | 39.65 | 38.30 | 38.30 | 38.30 | -3.77% | 916,301 |
| Sep 7, 2026 | 41.70 | 41.75 | 39.80 | 39.80 | 39.80 | -6.13% | 1,566,719 |
| Sep 4, 2026 | 42.15 | 42.70 | 41.65 | 42.40 | 42.40 | 1.68% | 378,620 |
| Sep 3, 2026 | 43.80 | 44.20 | 41.70 | 41.70 | 41.70 | -4.36% | 622,140 |
| Sep 2, 2026 | 43.20 | 44.30 | 43.20 | 43.60 | 43.60 | 0.23% | 452,862 |
| Sep 1, 2026 | 43.80 | 44.10 | 43.45 | 43.50 | 43.50 | -0.57% | 348,821 |
| Aug 31, 2026 | 44.15 | 44.25 | 43.15 | 43.75 | 43.75 | -0.91% | 340,463 |
| Aug 28, 2026 | 44.90 | 45.40 | 44.15 | 44.15 | 44.15 | -1.45% | 941,603 |
| Aug 27, 2026 | 43.95 | 45.35 | 43.95 | 44.80 | 44.80 | 2.05% | 1,082,592 |
| Aug 26, 2026 | 43.35 | 44.30 | 43.10 | 43.90 | 43.90 | 2.09% | 407,966 |
| Aug 25, 2026 | 43.20 | 43.20 | 42.55 | 43.00 | 43.00 | -0.46% | 493,032 |
| Aug 24, 2026 | 43.60 | 44.40 | 42.90 | 43.20 | 43.20 | -0.92% | 547,503 |
| Aug 21, 2026 | 44.00 | 44.05 | 43.20 | 43.60 | 43.60 | -0.80% | 634,436 |
| Aug 20, 2026 | 46.50 | 46.50 | 43.70 | 43.95 | 43.95 | -3.72% | 2,219,973 |
| Aug 19, 2026 | 42.50 | 46.40 | 42.50 | 45.65 | 45.65 | 5.55% | 2,726,179 |
| Aug 18, 2026 | 45.05 | 45.30 | 43.20 | 43.25 | 43.25 | -4.00% | 794,900 |
| 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 |