Avertronics Inc. (TPEX:3597)
Taiwan · Delayed Price · Currency is TWD 22.70
+0.15 (0.67%)
Mar 10, 2026, 10:06 AM CST
Avertronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 25.30 | 25.50 | 25.25 | 25.50 | 25.50 | 0.39% | 25,079 |
| Jan 8, 2026 | 25.40 | 25.90 | 25.25 | 25.40 | 25.40 | - | 38,449 |
| Jan 7, 2026 | 25.40 | 25.90 | 25.40 | 25.40 | 25.40 | 1.40% | 53,515 |
| Jan 6, 2026 | 25.30 | 25.35 | 25.05 | 25.05 | 25.05 | -1.96% | 54,336 |
| Jan 5, 2026 | 25.90 | 25.90 | 25.50 | 25.55 | 25.55 | -0.58% | 37,002 |
| Jan 2, 2026 | 25.70 | 26.25 | 25.45 | 25.70 | 25.70 | - | 45,232 |
| Dec 31, 2025 | 25.60 | 25.70 | 25.30 | 25.70 | 25.70 | 0.39% | 64,484 |
| Dec 30, 2025 | 25.60 | 25.60 | 25.10 | 25.60 | 25.60 | - | 60,663 |
| Dec 29, 2025 | 25.55 | 25.70 | 25.25 | 25.60 | 25.60 | 0.39% | 80,180 |
| Dec 26, 2025 | 25.35 | 25.60 | 25.35 | 25.50 | 25.50 | -1.54% | 56,627 |
| Dec 24, 2025 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 0.78% | 29,046 |
| Dec 23, 2025 | 26.05 | 26.05 | 25.60 | 25.70 | 25.70 | -0.39% | 38,972 |
| Dec 22, 2025 | 25.45 | 26.30 | 25.45 | 25.80 | 25.80 | 2.18% | 47,012 |
| Dec 19, 2025 | 25.50 | 25.50 | 25.10 | 25.25 | 25.25 | -0.98% | 32,485 |
| Dec 18, 2025 | 25.50 | 25.50 | 25.40 | 25.50 | 25.50 | -1.16% | 7,000 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.65 | 25.80 | 25.80 | -0.39% | 28,011 |
| Dec 16, 2025 | 26.10 | 26.25 | 25.85 | 25.90 | 25.90 | -0.38% | 18,001 |