Avid Electronics Corp. (TPEX:6103)
Taiwan · Delayed Price · Currency is TWD 37.80
-2.10 (-5.26%)
Oct 8, 2026, 1:30 PM CST
Avid Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 39.80 | 39.90 | 37.10 | 37.80 | 37.80 | -5.26% | 84,598 |
| Oct 7, 2026 | 37.70 | 39.90 | 37.70 | 39.90 | 39.90 | 9.92% | 65,901 |
| Oct 6, 2026 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 1.11% | 9,400 |
| Oct 5, 2026 | 36.90 | 36.90 | 34.00 | 35.90 | 35.90 | -2.84% | 20,030 |
| Oct 2, 2026 | 38.00 | 38.00 | 36.95 | 36.95 | 36.95 | 0.14% | 44,118 |
| Oct 1, 2026 | 38.30 | 39.00 | 36.90 | 36.90 | 36.90 | -3.66% | 14,263 |
| Sep 30, 2026 | 38.60 | 39.30 | 37.70 | 38.30 | 38.30 | -8.37% | 133,292 |
| Sep 29, 2026 | 42.60 | 44.35 | 41.80 | 41.80 | 41.80 | 2.20% | 125,534 |
| Sep 24, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 9.95% | 58,086 |
| Sep 23, 2026 | 33.10 | 37.20 | 33.05 | 37.20 | 37.20 | 9.90% | 59,078 |
| Sep 22, 2026 | 37.60 | 37.60 | 33.85 | 33.85 | 33.85 | -9.97% | 40,414 |
| Sep 21, 2026 | 38.65 | 38.65 | 36.00 | 37.60 | 37.60 | -3.47% | 41,158 |
| Sep 18, 2026 | 37.95 | 38.95 | 36.80 | 38.95 | 38.95 | 9.87% | 148,719 |
| Sep 17, 2026 | 34.45 | 35.45 | 34.45 | 35.45 | 35.45 | 9.92% | 28,602 |
| Sep 16, 2026 | 30.35 | 32.25 | 30.35 | 32.25 | 32.25 | 9.88% | 14,206 |
| Sep 15, 2026 | 29.80 | 30.40 | 29.35 | 29.35 | 29.35 | -5.32% | 12,222 |
| Sep 14, 2026 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | 2.31% | 3,049 |
| Sep 11, 2026 | 30.50 | 30.55 | 29.50 | 30.30 | 30.30 | -6.19% | 13,708 |
| Sep 10, 2026 | 33.45 | 33.45 | 31.50 | 32.30 | 32.30 | -3.44% | 14,935 |
| Sep 9, 2026 | 34.45 | 35.30 | 33.45 | 33.45 | 33.45 | -5.51% | 10,200 |
| Sep 8, 2026 | 34.10 | 36.90 | 34.05 | 35.40 | 35.40 | 3.81% | 44,056 |
| Sep 7, 2026 | 37.00 | 37.00 | 34.10 | 34.10 | 34.10 | -8.33% | 43,001 |
| Sep 4, 2026 | 38.30 | 38.70 | 37.15 | 37.20 | 37.20 | -9.27% | 25,553 |
| Sep 3, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -7.45% | 59,108 |
| Sep 2, 2026 | 43.95 | 44.50 | 41.80 | 44.30 | 44.30 | -0.67% | 39,407 |
| Sep 1, 2026 | 46.90 | 46.90 | 44.60 | 44.60 | 44.60 | 0.22% | 28,657 |
| Aug 31, 2026 | 47.00 | 47.00 | 43.15 | 44.50 | 44.50 | -5.32% | 90,783 |
| Aug 28, 2026 | 47.00 | 47.00 | 45.10 | 47.00 | 47.00 | 9.94% | 213,459 |
| Aug 27, 2026 | 40.10 | 42.75 | 40.00 | 42.75 | 42.75 | 9.90% | 35,152 |
| Aug 26, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 9.89% | 13,843 |
| Aug 25, 2026 | 32.45 | 35.40 | 32.45 | 35.40 | 35.40 | 9.94% | 12,966 |
| Aug 24, 2026 | 29.30 | 32.20 | 29.30 | 32.20 | 32.20 | 9.90% | 14,621 |
| Aug 21, 2026 | 27.55 | 29.30 | 27.55 | 29.30 | 29.30 | 9.94% | 13,373 |
| Aug 20, 2026 | 25.65 | 28.20 | 25.65 | 26.65 | 26.65 | -9.66% | 9,152 |
| Aug 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3,318 |
| Aug 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 3.51% | 1,336 |
| Aug 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 2,624 |
| Aug 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | 2,369 |
| Aug 7, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.72% | 1,006 |
| Aug 6, 2026 | 26.85 | 30.10 | 26.85 | 29.05 | 29.05 | 1.93% | 4,000 |
| Aug 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | 3,050 |
| Jul 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1,011 |
| Jul 30, 2026 | 29.00 | 29.40 | 28.40 | 28.40 | 28.40 | 0.53% | 5,136 |
| Jul 29, 2026 | 30.50 | 30.50 | 28.00 | 28.25 | 28.25 | -5.20% | 5,030 |
| Jul 28, 2026 | 30.40 | 30.50 | 29.80 | 29.80 | 29.80 | -9.97% | 24,401 |
| Jul 27, 2026 | 34.60 | 36.05 | 33.10 | 33.10 | 33.10 | 0.91% | 53,624 |
| Jul 24, 2026 | 32.85 | 32.85 | 32.40 | 32.80 | 32.80 | 8.61% | 5,210 |
| Jul 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 3,038 |
| Jul 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 5,007 |
| Jul 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2,000 |