AVerMedia Technologies, Inc. 2417
TWSE · Taiwan · Electronic Technology
TWD 39.00+0.05 (+0.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39.00 | +0.13% | TWD 38.95 | TWD 39.15 | TWD 38.65 | 314.99K |
| 2026-10-01 | TWD 38.95 | -0.89% | TWD 39.40 | TWD 39.40 | TWD 38.85 | 221.38K |
| 2026-09-30 | TWD 39.30 | +1.55% | TWD 39.10 | TWD 39.35 | TWD 38.85 | 296.40K |
| 2026-09-29 | TWD 38.70 | -0.90% | TWD 39.05 | TWD 39.20 | TWD 38.70 | 287.27K |
| 2026-09-24 | TWD 39.05 | +0.13% | TWD 39.00 | TWD 39.20 | TWD 38.85 | 256.36K |
| 2026-09-23 | TWD 39.00 | 0.00% | TWD 39.20 | TWD 39.70 | TWD 39.00 | 379.20K |
| 2026-09-22 | TWD 39.00 | -0.76% | TWD 39.90 | TWD 39.90 | TWD 39.00 | 311.36K |
| 2026-09-21 | TWD 39.30 | +0.26% | TWD 39.20 | TWD 39.60 | TWD 38.90 | 335.05K |
| 2026-09-18 | TWD 39.20 | +0.64% | TWD 39.10 | TWD 39.25 | TWD 38.65 | 319.88K |
| 2026-09-17 | TWD 38.95 | +1.70% | TWD 38.65 | TWD 39.20 | TWD 38.55 | 295.36K |
| 2026-09-16 | TWD 38.30 | +0.92% | TWD 38.10 | TWD 38.40 | TWD 38.05 | 176.20K |
| 2026-09-15 | TWD 37.95 | -0.26% | TWD 37.95 | TWD 38.50 | TWD 37.90 | 273.10K |
| 2026-09-14 | TWD 38.05 | -0.91% | TWD 38.05 | TWD 38.65 | TWD 37.80 | 182.88K |
| 2026-09-11 | TWD 38.40 | -0.13% | TWD 38.15 | TWD 38.70 | TWD 38.05 | 288.20K |
| 2026-09-10 | TWD 38.45 | +0.92% | TWD 38.60 | TWD 39.40 | TWD 38.30 | 607.19K |
| 2026-09-09 | TWD 38.10 | -0.52% | TWD 38.30 | TWD 38.50 | TWD 37.85 | 540.15K |
| 2026-09-08 | TWD 38.30 | -3.77% | TWD 39.65 | TWD 39.65 | TWD 38.30 | 894.35K |
| 2026-09-07 | TWD 39.80 | -6.13% | TWD 41.70 | TWD 41.75 | TWD 39.80 | 1.54M |
| 2026-09-04 | TWD 42.40 | +1.68% | TWD 42.15 | TWD 42.70 | TWD 41.65 | 373.64K |
| 2026-09-03 | TWD 41.70 | -4.36% | TWD 43.80 | TWD 44.20 | TWD 41.70 | 611.81K |
| 2026-09-02 | TWD 43.60 | +0.23% | TWD 43.20 | TWD 44.30 | TWD 43.20 | 447.47K |
| 2026-09-01 | TWD 43.50 | -0.57% | TWD 43.80 | TWD 44.10 | TWD 43.45 | 343.32K |
| 2026-08-31 | TWD 43.75 | -0.91% | TWD 44.15 | TWD 44.25 | TWD 43.15 | 334.53K |
| 2026-08-28 | TWD 44.15 | -1.45% | TWD 44.90 | TWD 45.40 | TWD 44.15 | 933.83K |
| 2026-08-27 | TWD 44.80 | +2.05% | TWD 43.95 | TWD 45.35 | TWD 43.95 | 1.07M |
| 2026-08-26 | TWD 43.90 | +2.09% | TWD 43.35 | TWD 44.30 | TWD 43.10 | 403.96K |
| 2026-08-25 | TWD 43.00 | -0.46% | TWD 43.20 | TWD 43.20 | TWD 42.55 | 487.30K |
| 2026-08-24 | TWD 43.20 | -0.92% | TWD 43.60 | TWD 44.40 | TWD 42.90 | 542.11K |
| 2026-08-21 | TWD 43.60 | -0.80% | TWD 44.00 | TWD 44.05 | TWD 43.20 | 627.29K |
| 2026-08-20 | TWD 43.95 | -3.72% | TWD 46.50 | TWD 46.50 | TWD 43.70 | 2.21M |
| 2026-08-19 | TWD 45.65 | +5.55% | TWD 42.50 | TWD 46.40 | TWD 42.50 | 2.71M |
| 2026-08-18 | TWD 43.25 | -4.00% | TWD 45.05 | TWD 45.30 | TWD 43.20 | 784.81K |
| 2026-08-17 | TWD 45.05 | +0.11% | TWD 44.80 | TWD 46.40 | TWD 44.80 | 1.09M |
| 2026-08-14 | TWD 45.00 | -0.99% | TWD 45.45 | TWD 45.45 | TWD 44.60 | 947.86K |
| 2026-08-13 | TWD 45.45 | +0.55% | TWD 45.05 | TWD 45.80 | TWD 44.80 | 1.70M |
| 2026-08-12 | TWD 45.20 | +3.20% | TWD 44.50 | TWD 46.05 | TWD 44.25 | 5.83M |
| 2026-08-11 | TWD 43.80 | -1.68% | TWD 45.20 | TWD 45.50 | TWD 43.65 | 3.66M |
| 2026-08-10 | TWD 44.55 | +3.73% | TWD 43.50 | TWD 45.40 | TWD 41.80 | 1.83M |
| 2026-08-07 | TWD 42.95 | +3.74% | TWD 42.10 | TWD 43.90 | TWD 42.00 | 2.43M |
| 2026-08-06 | TWD 41.40 | -1.43% | TWD 42.05 | TWD 42.90 | TWD 41.35 | 492.50K |
| 2026-08-05 | TWD 42.00 | +2.69% | TWD 41.00 | TWD 42.15 | TWD 40.90 | 845.43K |
| 2026-08-04 | TWD 40.90 | +2.25% | TWD 39.20 | TWD 41.10 | TWD 39.10 | 551.09K |
| 2026-08-03 | TWD 40.00 | +1.78% | TWD 39.00 | TWD 40.10 | TWD 38.75 | 476.15K |
| 2026-07-31 | TWD 39.30 | +6.22% | TWD 39.00 | TWD 39.50 | TWD 38.25 | 754.00K |
| 2026-07-30 | TWD 37.00 | -2.89% | TWD 37.80 | TWD 38.45 | TWD 36.90 | 801.20K |
| 2026-07-29 | TWD 38.10 | -1.30% | TWD 39.00 | TWD 39.70 | TWD 36.50 | 1.48M |
| 2026-07-28 | TWD 38.60 | -5.74% | TWD 40.00 | TWD 40.30 | TWD 38.50 | 813.25K |
| 2026-07-27 | TWD 40.95 | -0.12% | TWD 41.50 | TWD 41.90 | TWD 40.15 | 769.37K |
| 2026-07-24 | TWD 41.00 | +0.37% | TWD 41.65 | TWD 42.30 | TWD 40.20 | 1.05M |
| 2026-07-23 | TWD 40.85 | -0.12% | TWD 41.95 | TWD 42.00 | TWD 40.10 | 425.80K |
| 2026-07-22 | TWD 40.90 | +1.36% | TWD 41.15 | TWD 41.80 | TWD 40.85 | 884.30K |
| 2026-07-21 | TWD 40.35 | +1.13% | TWD 40.30 | TWD 40.75 | TWD 39.90 | 542.54K |
| 2026-07-20 | TWD 39.90 | +0.63% | TWD 40.00 | TWD 40.45 | TWD 37.80 | 808.56K |
| 2026-07-17 | TWD 39.65 | -5.93% | TWD 41.80 | TWD 41.80 | TWD 39.50 | 1.25M |
| 2026-07-16 | TWD 42.15 | -2.43% | TWD 43.20 | TWD 43.20 | TWD 42.05 | 589.36K |
| 2026-07-15 | TWD 43.20 | 0.00% | TWD 43.75 | TWD 43.75 | TWD 43.05 | 422.20K |
| 2026-07-14 | TWD 43.20 | -4.64% | TWD 45.30 | TWD 45.30 | TWD 41.80 | 1.12M |
| 2026-07-13 | TWD 45.30 | +0.55% | TWD 46.00 | TWD 46.50 | TWD 44.65 | 1.27M |
| 2026-07-10 | TWD 45.05 | 0.00% | TWD 45.05 | TWD 45.05 | TWD 45.05 | 0 |
| 2026-07-09 | TWD 45.05 | +0.11% | TWD 45.45 | TWD 47.30 | TWD 44.95 | 964.54K |
| 2026-07-08 | TWD 45.00 | -0.11% | TWD 45.10 | TWD 45.45 | TWD 44.20 | 569.42K |
| 2026-07-07 | TWD 45.05 | -5.06% | TWD 47.60 | TWD 47.90 | TWD 45.05 | 889.20K |
| 2026-07-06 | TWD 47.45 | -0.11% | TWD 48.50 | TWD 48.90 | TWD 47.40 | 1.26M |
| 2026-07-03 | TWD 47.50 | -1.14% | TWD 49.00 | TWD 50.70 | TWD 47.50 | 5.58M |
| 2026-07-02 | TWD 48.05 | +9.95% | TWD 43.00 | TWD 48.05 | TWD 42.70 | 2.64M |
| 2026-07-01 | TWD 43.70 | -0.79% | TWD 44.95 | TWD 44.95 | TWD 43.30 | 650.80K |
| 2026-06-30 | TWD 44.05 | +2.44% | TWD 44.25 | TWD 44.25 | TWD 43.30 | 567.30K |
| 2026-06-29 | TWD 43.00 | +0.82% | TWD 43.00 | TWD 44.60 | TWD 42.85 | 713.20K |
| 2026-06-26 | TWD 42.65 | -5.22% | TWD 45.00 | TWD 45.00 | TWD 42.50 | 1.33M |
| 2026-06-25 | TWD 45.00 | +0.33% | TWD 45.85 | TWD 45.85 | TWD 44.70 | 671.82K |
| 2026-06-24 | TWD 44.85 | -2.07% | TWD 45.30 | TWD 46.00 | TWD 44.50 | 866.52K |
| 2026-06-23 | TWD 45.80 | -2.35% | TWD 47.05 | TWD 47.10 | TWD 45.55 | 1.07M |
| 2026-06-22 | TWD 46.90 | +1.74% | TWD 46.20 | TWD 46.95 | TWD 46.00 | 1.45M |
| 2026-06-18 | TWD 46.10 | -1.91% | TWD 47.50 | TWD 47.50 | TWD 45.80 | 1.41M |
| 2026-06-17 | TWD 47.00 | +2.17% | TWD 46.35 | TWD 47.60 | TWD 46.00 | 981.85K |
| 2026-06-16 | TWD 46.00 | -0.65% | TWD 47.20 | TWD 47.20 | TWD 45.50 | 800.95K |
| 2026-06-15 | TWD 46.30 | +2.66% | TWD 46.40 | TWD 46.70 | TWD 45.50 | 924.60K |
| 2026-06-12 | TWD 45.10 | +0.22% | TWD 46.55 | TWD 46.85 | TWD 45.05 | 752.43K |
| 2026-06-11 | TWD 45.00 | -1.85% | TWD 45.20 | TWD 46.10 | TWD 44.25 | 1.04M |
| 2026-06-10 | TWD 45.85 | -2.45% | TWD 47.00 | TWD 48.55 | TWD 45.60 | 1.63M |
| 2026-06-09 | TWD 47.00 | +2.06% | TWD 46.30 | TWD 48.10 | TWD 45.85 | 2.78M |
| 2026-06-08 | TWD 46.05 | -5.64% | TWD 44.00 | TWD 46.15 | TWD 43.95 | 2.49M |
| 2026-06-05 | TWD 48.80 | 0.00% | TWD 48.40 | TWD 49.45 | TWD 47.65 | 1.82M |
| 2026-06-04 | TWD 48.80 | -3.94% | TWD 51.00 | TWD 51.00 | TWD 48.45 | 2.74M |
| 2026-06-03 | TWD 50.80 | -2.31% | TWD 52.60 | TWD 52.60 | TWD 50.70 | 3.30M |
| 2026-06-02 | TWD 52.00 | -3.53% | TWD 54.20 | TWD 54.40 | TWD 51.30 | 9.67M |
| 2026-06-01 | TWD 53.90 | +10.00% | TWD 49.80 | TWD 53.90 | TWD 49.80 | 12.97M |
| 2026-05-29 | TWD 49.00 | +1.98% | TWD 48.65 | TWD 49.75 | TWD 48.45 | 1.84M |
| 2026-05-28 | TWD 48.05 | -4.28% | TWD 50.30 | TWD 51.20 | TWD 47.50 | 2.39M |
| 2026-05-27 | TWD 50.20 | -1.57% | TWD 51.20 | TWD 51.50 | TWD 49.70 | 2.47M |