Avertronics Inc. (TPEX:3597)
Taiwan · Delayed Price · Currency is TWD 25.00
-0.20 (-0.79%)
At close: Apr 24, 2026
Avertronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.00 | 25.45 | 24.90 | 25.00 | 25.00 | -0.79% | 26,000 |
| Apr 23, 2026 | 26.30 | 26.90 | 25.10 | 25.20 | 25.20 | -3.26% | 213,151 |
| Apr 22, 2026 | 25.60 | 26.50 | 25.35 | 26.05 | 26.05 | 3.78% | 129,367 |
| Apr 21, 2026 | 24.70 | 25.25 | 24.55 | 25.10 | 25.10 | 1.83% | 99,584 |
| Apr 20, 2026 | 24.50 | 25.20 | 24.50 | 24.65 | 24.65 | -0.20% | 69,342 |
| Apr 17, 2026 | 24.50 | 24.75 | 24.45 | 24.70 | 24.70 | -0.40% | 13,066 |
| Apr 16, 2026 | 24.60 | 24.80 | 24.45 | 24.80 | 24.80 | - | 31,000 |
| Apr 15, 2026 | 24.00 | 25.20 | 24.00 | 24.80 | 24.80 | 3.33% | 48,060 |
| Apr 14, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | 0.42% | 21,000 |
| Apr 13, 2026 | 23.80 | 24.00 | 23.75 | 23.90 | 23.90 | 1.27% | 21,118 |
| Apr 10, 2026 | 23.65 | 23.70 | 23.60 | 23.60 | 23.60 | - | 21,110 |
| Apr 9, 2026 | 23.30 | 23.90 | 23.25 | 23.60 | 23.60 | -0.63% | 34,185 |
| Apr 8, 2026 | 23.85 | 23.85 | 23.70 | 23.75 | 23.75 | 0.64% | 21,024 |
| Apr 7, 2026 | 23.50 | 23.60 | 23.45 | 23.60 | 23.60 | 0.43% | 7,002 |
| Apr 2, 2026 | 23.50 | 23.55 | 23.15 | 23.50 | 23.50 | 0.21% | 50,000 |
| Apr 1, 2026 | 23.10 | 24.00 | 23.05 | 23.45 | 23.45 | 1.74% | 25,200 |
| 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 |