Avertronics Inc. (TPEX:3597)
Taiwan · Delayed Price · Currency is TWD 27.70
-0.65 (-2.29%)
Sep 24, 2026, 1:30 PM CST
Avertronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.35 | 28.35 | 27.45 | 27.70 | 27.70 | -2.29% | 79,930 |
| Sep 23, 2026 | 27.50 | 28.70 | 27.10 | 28.35 | 28.35 | 4.81% | 281,396 |
| Sep 22, 2026 | 26.50 | 27.45 | 26.50 | 27.05 | 27.05 | 2.66% | 93,144 |
| Sep 21, 2026 | 26.30 | 26.75 | 26.30 | 26.35 | 26.35 | 0.38% | 16,044 |
| Sep 18, 2026 | 26.25 | 26.25 | 26.20 | 26.25 | 26.25 | -0.19% | 10,190 |
| Sep 17, 2026 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 0.57% | 16,000 |
| Sep 16, 2026 | 26.25 | 26.30 | 25.85 | 26.15 | 26.15 | -0.57% | 7,500 |
| Sep 15, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.31% | 2,000 |
| Sep 14, 2026 | 26.00 | 27.00 | 26.00 | 26.65 | 26.65 | 1.52% | 61,049 |
| Sep 11, 2026 | 26.75 | 26.75 | 26.20 | 26.25 | 26.25 | -2.05% | 10,101 |
| Sep 10, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | 2.29% | 30,163 |
| Sep 9, 2026 | 26.50 | 26.50 | 26.00 | 26.20 | 26.20 | -1.13% | 23,000 |
| Sep 8, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -0.75% | 17,020 |
| Sep 7, 2026 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -0.19% | 82,679 |
| Sep 4, 2026 | 26.40 | 26.80 | 26.40 | 26.75 | 26.75 | 2.29% | 13,210 |
| Sep 3, 2026 | 26.05 | 26.15 | 25.90 | 26.15 | 26.15 | 0.58% | 12,110 |
| Sep 2, 2026 | 25.95 | 26.15 | 25.95 | 26.00 | 26.00 | -1.33% | 5,002 |
| Sep 1, 2026 | 26.15 | 26.35 | 26.00 | 26.35 | 26.35 | -0.19% | 23,177 |
| Aug 31, 2026 | 26.00 | 26.80 | 26.00 | 26.40 | 26.40 | - | 5,510 |
| Aug 28, 2026 | 26.30 | 26.45 | 26.00 | 26.40 | 26.40 | 0.19% | 17,002 |
| Aug 27, 2026 | 26.00 | 26.60 | 26.00 | 26.35 | 26.35 | 1.15% | 24,002 |
| Aug 26, 2026 | 26.05 | 26.30 | 25.80 | 26.05 | 26.05 | -1.70% | 43,092 |
| Aug 25, 2026 | 26.55 | 26.55 | 26.35 | 26.50 | 26.50 | -0.19% | 12,031 |
| Aug 24, 2026 | 26.50 | 26.75 | 26.05 | 26.55 | 26.55 | -0.38% | 26,075 |
| Aug 21, 2026 | 26.75 | 26.85 | 26.55 | 26.65 | 26.65 | -1.66% | 22,235 |
| Aug 20, 2026 | 26.60 | 27.75 | 26.60 | 27.10 | 27.10 | 1.88% | 31,014 |
| Aug 19, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -1.30% | 11,024 |
| Aug 18, 2026 | 27.00 | 27.35 | 26.60 | 26.95 | 26.95 | 0.75% | 33,002 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 0.19% | 18,001 |
| Aug 14, 2026 | 26.95 | 27.35 | 26.65 | 26.70 | 26.70 | 0.19% | 27,378 |
| Aug 13, 2026 | 26.50 | 27.00 | 26.50 | 26.65 | 26.65 | -0.37% | 34,222 |
| Aug 12, 2026 | 26.55 | 26.80 | 26.40 | 26.75 | 26.75 | -1.47% | 71,002 |
| Aug 11, 2026 | 26.60 | 27.15 | 26.50 | 27.15 | 27.15 | -0.18% | 10,001 |
| Aug 10, 2026 | 26.55 | 27.60 | 26.50 | 27.20 | 27.20 | 0.93% | 40,216 |
| Aug 7, 2026 | 26.90 | 27.30 | 26.50 | 26.95 | 26.95 | 2.67% | 41,252 |
| Aug 6, 2026 | 26.35 | 26.35 | 25.90 | 26.25 | 26.25 | - | 23,778 |
| Aug 5, 2026 | 26.70 | 26.80 | 25.75 | 26.25 | 26.25 | -0.94% | 26,513 |
| Aug 4, 2026 | 26.45 | 26.50 | 26.40 | 26.50 | 26.50 | - | 6,162 |
| Aug 3, 2026 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 1.15% | 29,001 |
| Jul 31, 2026 | 24.95 | 27.30 | 24.95 | 26.20 | 26.20 | 5.01% | 62,290 |
| Jul 30, 2026 | 25.25 | 25.25 | 24.60 | 24.95 | 24.95 | 0.20% | 22,420 |
| Jul 29, 2026 | 24.70 | 25.35 | 24.20 | 24.90 | 24.90 | -2.35% | 33,022 |
| Jul 28, 2026 | 25.30 | 25.50 | 25.00 | 25.50 | 25.50 | -2.30% | 15,200 |
| Jul 27, 2026 | 27.40 | 27.40 | 26.05 | 26.10 | 26.10 | -3.87% | 48,500 |
| Jul 24, 2026 | 27.45 | 27.45 | 26.85 | 27.15 | 27.15 | -0.55% | 16,241 |
| Jul 23, 2026 | 27.65 | 27.65 | 26.85 | 27.30 | 27.30 | 1.68% | 17,344 |
| Jul 22, 2026 | 26.85 | 27.65 | 26.60 | 26.85 | 26.85 | 1.51% | 29,000 |
| Jul 21, 2026 | 26.45 | 26.45 | 26.00 | 26.45 | 26.45 | 0.95% | 15,025 |
| Jul 20, 2026 | 25.60 | 26.20 | 25.35 | 26.20 | 26.20 | 0.77% | 46,218 |
| Jul 17, 2026 | 26.15 | 26.45 | 25.55 | 26.00 | 26.00 | -1.89% | 47,004 |