Avertronics Inc. (TPEX:3597)
Taiwan · Delayed Price · Currency is TWD 27.00
-0.35 (-1.28%)
Jan 23, 2026, 1:30 PM CST
Avertronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 25.85 | 26.05 | 25.85 | 26.00 | 26.00 | 0.58% | 19,282 |
| Dec 12, 2025 | 25.80 | 26.10 | 25.35 | 25.85 | 25.85 | 0.98% | 39,412 |
| Dec 11, 2025 | 25.45 | 26.40 | 25.45 | 25.60 | 25.60 | -2.48% | 34,012 |
| Dec 10, 2025 | 26.65 | 26.65 | 26.10 | 26.25 | 26.25 | -1.50% | 24,107 |
| Dec 9, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.19% | 1,000 |
| Dec 8, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 28,216 |
| Dec 5, 2025 | 26.25 | 26.60 | 25.80 | 26.00 | 26.00 | 0.58% | 40,020 |
| Dec 4, 2025 | 26.25 | 26.45 | 25.80 | 25.85 | 25.85 | -1.52% | 31,000 |
| Dec 3, 2025 | 25.75 | 26.25 | 25.60 | 26.25 | 26.25 | 3.14% | 26,032 |
| Dec 2, 2025 | 26.35 | 26.35 | 25.30 | 25.45 | 25.45 | -1.17% | 45,085 |
| Dec 1, 2025 | 25.10 | 25.90 | 24.70 | 25.75 | 25.75 | -0.19% | 39,001 |
| Nov 28, 2025 | 26.10 | 26.10 | 25.65 | 25.80 | 25.80 | - | 26,390 |
| Nov 27, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | 0.19% | 54,161 |
| Nov 26, 2025 | 25.95 | 26.05 | 25.65 | 25.75 | 25.75 | -0.58% | 33,717 |
| Nov 25, 2025 | 26.40 | 26.60 | 25.90 | 25.90 | 25.90 | 0.58% | 5,120 |
| Nov 24, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | 0.39% | 6,012 |
| Nov 21, 2025 | 25.85 | 25.95 | 25.05 | 25.65 | 25.65 | -0.77% | 35,100 |
| Nov 20, 2025 | 25.90 | 26.25 | 25.60 | 25.85 | 25.85 | -0.19% | 29,000 |
| Nov 19, 2025 | 25.65 | 25.95 | 25.50 | 25.90 | 25.90 | 1.57% | 36,058 |
| Nov 18, 2025 | 26.20 | 26.20 | 25.40 | 25.50 | 25.50 | -2.67% | 41,010 |
| Nov 17, 2025 | 25.60 | 26.50 | 25.00 | 26.20 | 26.20 | 1.75% | 90,000 |
| Nov 14, 2025 | 25.30 | 25.95 | 25.25 | 25.75 | 25.75 | -0.39% | 29,078 |
| Nov 13, 2025 | 25.75 | 26.20 | 25.70 | 25.85 | 25.85 | 0.78% | 77,312 |