Avertronics Inc. (TPEX:3597)
Taiwan · Delayed Price · Currency is TWD 23.45
+0.40 (1.74%)
Apr 1, 2026, 1:30 PM CST
Avertronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.10 | 23.70 | 23.05 | 23.50 | - | 1.95% | 17,200 |
| Mar 31, 2026 | 23.05 | 23.20 | 23.00 | 23.05 | 23.05 | -0.86% | 34,000 |
| Mar 30, 2026 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | -0.21% | 8,156 |
| Mar 27, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 1.75% | 71,134 |
| Mar 26, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 30,081 |
| Mar 25, 2026 | 22.75 | 23.00 | 22.55 | 23.00 | 23.00 | 1.32% | 60,018 |
| Mar 24, 2026 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -1.30% | 41,234 |
| Mar 23, 2026 | 23.85 | 24.00 | 22.85 | 23.00 | 23.00 | -2.13% | 52,093 |
| Mar 20, 2026 | 23.35 | 23.65 | 23.25 | 23.50 | 23.50 | 0.43% | 31,131 |
| Mar 19, 2026 | 23.40 | 23.45 | 23.40 | 23.40 | 23.40 | -0.21% | 12,000 |
| Mar 18, 2026 | 23.80 | 23.80 | 23.35 | 23.45 | 23.45 | -1.47% | 40,115 |
| Mar 17, 2026 | 23.10 | 23.80 | 23.10 | 23.80 | 23.80 | 2.15% | 50,000 |
| Mar 16, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -1.27% | 5,494 |
| Mar 13, 2026 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 1.29% | 18,185 |
| Mar 12, 2026 | 23.10 | 23.60 | 23.10 | 23.30 | 23.30 | 1.53% | 78,150 |
| Mar 11, 2026 | 22.60 | 22.95 | 22.50 | 22.95 | 22.95 | - | 47,094 |
| Mar 10, 2026 | 22.80 | 22.95 | 22.50 | 22.95 | 22.95 | 1.77% | 33,071 |
| Mar 9, 2026 | 23.65 | 23.65 | 22.40 | 22.55 | 22.55 | -5.25% | 61,498 |
| Mar 6, 2026 | 23.70 | 24.15 | 23.70 | 23.80 | 23.80 | -1.45% | 11,163 |
| Mar 5, 2026 | 23.70 | 24.40 | 23.60 | 24.15 | 24.15 | 2.33% | 27,350 |
| Mar 4, 2026 | 23.90 | 24.10 | 23.60 | 23.60 | 23.60 | -3.08% | 47,126 |
| Mar 3, 2026 | 24.55 | 24.55 | 24.20 | 24.35 | 24.35 | -1.81% | 30,419 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 36,301 |
| Feb 26, 2026 | 24.95 | 25.00 | 24.85 | 25.00 | 25.00 | - | 49,597 |
| Feb 25, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -0.99% | 58,235 |
| Feb 24, 2026 | 25.45 | 25.45 | 25.05 | 25.25 | 25.25 | -0.79% | 46,095 |
| Feb 23, 2026 | 25.40 | 25.80 | 25.10 | 25.45 | 25.45 | 1.39% | 44,070 |
| Feb 11, 2026 | 25.05 | 25.35 | 24.65 | 25.10 | 25.10 | -1.18% | 72,250 |
| Feb 10, 2026 | 25.80 | 26.50 | 25.30 | 25.40 | 25.40 | 0.79% | 84,000 |
| Feb 9, 2026 | 25.05 | 25.50 | 25.00 | 25.20 | 25.20 | 1.41% | 66,827 |
| Feb 6, 2026 | 24.50 | 25.35 | 24.45 | 24.85 | 24.85 | 1.22% | 78,078 |
| Feb 5, 2026 | 24.65 | 24.90 | 24.50 | 24.55 | 24.55 | -0.41% | 52,558 |
| Feb 4, 2026 | 24.20 | 24.75 | 23.80 | 24.65 | 24.65 | 0.61% | 79,248 |
| Feb 3, 2026 | 24.70 | 24.85 | 24.30 | 24.50 | 24.50 | - | 74,587 |
| Feb 2, 2026 | 25.20 | 25.20 | 24.30 | 24.50 | 24.50 | -3.16% | 91,322 |
| Jan 30, 2026 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | -1.75% | 40,310 |
| Jan 29, 2026 | 26.05 | 26.50 | 25.70 | 25.75 | 25.75 | -0.96% | 56,170 |
| Jan 28, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 15,181 |
| Jan 27, 2026 | 26.90 | 26.90 | 26.00 | 26.10 | 26.10 | -3.33% | 135,304 |
| Jan 26, 2026 | 27.60 | 27.60 | 26.80 | 27.00 | 27.00 | - | 41,209 |
| Jan 23, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.28% | 65,034 |
| Jan 22, 2026 | 27.55 | 28.35 | 27.35 | 27.35 | 27.35 | - | 67,349 |
| Jan 21, 2026 | 27.00 | 27.75 | 27.00 | 27.35 | 27.35 | 0.18% | 83,587 |
| Jan 20, 2026 | 28.10 | 28.10 | 27.25 | 27.30 | 27.30 | -1.80% | 80,926 |
| Jan 19, 2026 | 27.40 | 28.75 | 27.15 | 27.80 | 27.80 | 2.39% | 533,524 |
| Jan 16, 2026 | 24.95 | 27.15 | 24.95 | 27.15 | 27.15 | 9.92% | 392,943 |
| Jan 15, 2026 | 24.75 | 24.90 | 24.70 | 24.70 | 24.70 | -0.20% | 27,166 |
| Jan 14, 2026 | 24.45 | 24.75 | 24.45 | 24.75 | 24.75 | 1.64% | 41,536 |
| Jan 13, 2026 | 25.30 | 25.30 | 24.10 | 24.35 | 24.35 | -3.75% | 190,426 |
| Jan 12, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.78% | 31,205 |