Avertronics Inc. 3597
TPEX · Taiwan · Electronic Technology
TWD 27.70-0.40 (-1.42%)
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 27.70 | -1.42% | TWD 27.85 | TWD 27.95 | TWD 27.65 | 25.44K |
| 2026-10-01 | TWD 28.10 | 0.00% | TWD 28.10 | TWD 28.10 | TWD 27.60 | 25.00K |
| 2026-09-30 | TWD 28.10 | +0.90% | TWD 27.90 | TWD 28.20 | TWD 27.15 | 71.06K |
| 2026-09-29 | TWD 27.85 | +0.54% | TWD 26.80 | TWD 28.15 | TWD 26.75 | 44.00K |
| 2026-09-24 | TWD 27.70 | -2.29% | TWD 28.35 | TWD 28.35 | TWD 27.45 | 79.00K |
| 2026-09-23 | TWD 28.35 | +4.81% | TWD 27.50 | TWD 28.70 | TWD 27.10 | 280.07K |
| 2026-09-22 | TWD 27.05 | +2.66% | TWD 26.50 | TWD 27.45 | TWD 26.50 | 93.00K |
| 2026-09-21 | TWD 26.35 | +0.38% | TWD 26.30 | TWD 26.75 | TWD 26.30 | 16.00K |
| 2026-09-18 | TWD 26.25 | -0.19% | TWD 26.25 | TWD 26.25 | TWD 26.20 | 10.00K |
| 2026-09-17 | TWD 26.30 | +0.57% | TWD 26.20 | TWD 26.30 | TWD 26.20 | 16.00K |
| 2026-09-16 | TWD 26.15 | -0.57% | TWD 26.25 | TWD 26.30 | TWD 25.85 | 7.00K |
| 2026-09-15 | TWD 26.30 | -1.31% | TWD 26.30 | TWD 26.30 | TWD 26.30 | 2.00K |
| 2026-09-14 | TWD 26.65 | +1.52% | TWD 26.00 | TWD 27.00 | TWD 26.00 | 61.00K |
| 2026-09-11 | TWD 26.25 | -2.05% | TWD 26.75 | TWD 26.75 | TWD 26.20 | 9.00K |
| 2026-09-10 | TWD 26.80 | +2.29% | TWD 26.20 | TWD 26.80 | TWD 26.00 | 30.00K |
| 2026-09-09 | TWD 26.20 | -1.13% | TWD 26.50 | TWD 26.50 | TWD 26.00 | 23.00K |
| 2026-09-08 | TWD 26.50 | -0.75% | TWD 26.70 | TWD 26.70 | TWD 26.50 | 17.02K |
| 2026-09-07 | TWD 26.70 | -0.19% | TWD 27.40 | TWD 27.40 | TWD 26.70 | 82.00K |
| 2026-09-04 | TWD 26.75 | +2.29% | TWD 26.40 | TWD 26.80 | TWD 26.40 | 13.00K |
| 2026-09-03 | TWD 26.15 | +0.58% | TWD 26.05 | TWD 26.15 | TWD 25.90 | 12.00K |
| 2026-09-02 | TWD 26.00 | -1.33% | TWD 25.95 | TWD 26.15 | TWD 25.95 | 5.00K |
| 2026-09-01 | TWD 26.35 | -0.19% | TWD 26.15 | TWD 26.35 | TWD 26.00 | 23.00K |
| 2026-08-31 | TWD 26.40 | 0.00% | TWD 26.00 | TWD 26.80 | TWD 26.00 | 5.00K |
| 2026-08-28 | TWD 26.40 | +0.19% | TWD 26.30 | TWD 26.45 | TWD 26.00 | 17.00K |
| 2026-08-27 | TWD 26.35 | +1.15% | TWD 26.00 | TWD 26.60 | TWD 26.00 | 24.00K |
| 2026-08-26 | TWD 26.05 | -1.70% | TWD 26.05 | TWD 26.30 | TWD 25.80 | 47.04K |
| 2026-08-25 | TWD 26.50 | -0.19% | TWD 26.55 | TWD 26.55 | TWD 26.35 | 12.00K |
| 2026-08-24 | TWD 26.55 | -0.38% | TWD 26.50 | TWD 26.75 | TWD 26.05 | 26.00K |
| 2026-08-21 | TWD 26.65 | -1.66% | TWD 26.75 | TWD 26.85 | TWD 26.55 | 22.10K |
| 2026-08-20 | TWD 27.10 | +1.88% | TWD 26.60 | TWD 27.75 | TWD 26.60 | 31.00K |
| 2026-08-19 | TWD 26.60 | -1.30% | TWD 26.70 | TWD 26.70 | TWD 26.60 | 11.00K |
| 2026-08-18 | TWD 26.95 | +0.75% | TWD 27.00 | TWD 27.35 | TWD 26.60 | 33.00K |
| 2026-08-17 | TWD 26.75 | +0.19% | TWD 27.00 | TWD 27.00 | TWD 26.50 | 18.00K |
| 2026-08-14 | TWD 26.70 | +0.19% | TWD 26.95 | TWD 27.35 | TWD 26.65 | 27.00K |
| 2026-08-13 | TWD 26.65 | -0.37% | TWD 26.50 | TWD 27.00 | TWD 26.50 | 33.00K |
| 2026-08-12 | TWD 26.75 | -1.47% | TWD 26.55 | TWD 26.80 | TWD 26.40 | 71.00K |
| 2026-08-11 | TWD 27.15 | -0.18% | TWD 26.60 | TWD 27.15 | TWD 26.50 | 10.00K |
| 2026-08-10 | TWD 27.20 | +0.93% | TWD 26.55 | TWD 27.60 | TWD 26.50 | 40.00K |
| 2026-08-07 | TWD 26.95 | +2.67% | TWD 26.90 | TWD 27.30 | TWD 26.50 | 41.00K |
| 2026-08-06 | TWD 26.25 | 0.00% | TWD 26.35 | TWD 26.35 | TWD 25.90 | 23.00K |
| 2026-08-05 | TWD 26.25 | -0.94% | TWD 26.70 | TWD 26.80 | TWD 25.75 | 26.00K |
| 2026-08-04 | TWD 26.50 | 0.00% | TWD 26.45 | TWD 26.50 | TWD 26.40 | 6.00K |
| 2026-08-03 | TWD 26.50 | +1.15% | TWD 25.30 | TWD 26.50 | TWD 25.30 | 29.00K |
| 2026-07-31 | TWD 26.20 | +5.01% | TWD 24.95 | TWD 27.30 | TWD 24.95 | 62.00K |
| 2026-07-30 | TWD 24.95 | +0.20% | TWD 25.25 | TWD 25.25 | TWD 24.60 | 22.00K |
| 2026-07-29 | TWD 24.90 | -2.35% | TWD 24.70 | TWD 25.35 | TWD 24.20 | 33.02K |
| 2026-07-28 | TWD 25.50 | -2.30% | TWD 25.30 | TWD 25.50 | TWD 25.00 | 15.00K |
| 2026-07-27 | TWD 26.10 | -3.87% | TWD 27.40 | TWD 27.40 | TWD 26.05 | 48.00K |
| 2026-07-24 | TWD 27.15 | -0.55% | TWD 27.45 | TWD 27.45 | TWD 26.85 | 16.20K |
| 2026-07-23 | TWD 27.30 | +1.68% | TWD 27.65 | TWD 27.65 | TWD 26.85 | 17.02K |
| 2026-07-22 | TWD 26.85 | +1.51% | TWD 26.85 | TWD 27.65 | TWD 26.60 | 29.00K |
| 2026-07-21 | TWD 26.45 | +0.95% | TWD 26.45 | TWD 26.45 | TWD 26.00 | 15.00K |
| 2026-07-20 | TWD 26.20 | +0.77% | TWD 25.60 | TWD 26.20 | TWD 25.35 | 46.14K |
| 2026-07-17 | TWD 26.00 | -1.89% | TWD 26.15 | TWD 26.45 | TWD 25.55 | 47.00K |
| 2026-07-16 | TWD 26.50 | -0.93% | TWD 26.50 | TWD 26.95 | TWD 26.50 | 15.00K |
| 2026-07-15 | TWD 26.75 | +0.94% | TWD 26.80 | TWD 26.95 | TWD 26.55 | 42.00K |
| 2026-07-14 | TWD 26.50 | -0.93% | TWD 26.55 | TWD 26.70 | TWD 25.90 | 90.04K |
| 2026-07-13 | TWD 26.75 | -1.29% | TWD 26.70 | TWD 26.90 | TWD 26.60 | 22.04K |
| 2026-07-10 | TWD 27.10 | 0.00% | TWD 27.10 | TWD 27.10 | TWD 27.10 | 0 |
| 2026-07-09 | TWD 27.10 | -2.17% | TWD 27.00 | TWD 27.20 | TWD 27.00 | 21.00K |
| 2026-07-08 | TWD 27.70 | +1.65% | TWD 27.60 | TWD 28.20 | TWD 26.55 | 65.01K |
| 2026-07-07 | TWD 27.25 | -1.80% | TWD 28.00 | TWD 28.35 | TWD 27.05 | 79.00K |
| 2026-07-06 | TWD 27.75 | +4.13% | TWD 27.20 | TWD 29.10 | TWD 27.20 | 614.00K |
| 2026-07-03 | TWD 26.65 | +0.95% | TWD 26.55 | TWD 27.20 | TWD 26.40 | 62.05K |
| 2026-07-02 | TWD 26.40 | -0.38% | TWD 26.25 | TWD 26.40 | TWD 26.05 | 35.00K |
| 2026-07-01 | TWD 26.50 | +1.73% | TWD 26.20 | TWD 28.65 | TWD 26.20 | 312.00K |
| 2026-06-30 | TWD 26.05 | +0.39% | TWD 26.00 | TWD 26.05 | TWD 25.95 | 12.00K |
| 2026-06-29 | TWD 25.95 | +1.76% | TWD 25.50 | TWD 25.95 | TWD 25.50 | 8.00K |
| 2026-06-26 | TWD 25.50 | -2.49% | TWD 26.50 | TWD 26.50 | TWD 25.45 | 39.00K |
| 2026-06-25 | TWD 26.15 | -1.13% | TWD 26.60 | TWD 26.60 | TWD 25.90 | 24.00K |
| 2026-06-24 | TWD 26.45 | +3.52% | TWD 25.10 | TWD 26.45 | TWD 25.10 | 40.00K |
| 2026-06-23 | TWD 25.55 | -3.22% | TWD 26.40 | TWD 26.40 | TWD 25.30 | 83.00K |
| 2026-06-22 | TWD 26.40 | -2.22% | TWD 27.00 | TWD 27.00 | TWD 26.20 | 136.00K |
| 2026-06-18 | TWD 27.00 | +0.75% | TWD 27.55 | TWD 27.55 | TWD 26.65 | 46.00K |
| 2026-06-17 | TWD 26.80 | -1.65% | TWD 27.00 | TWD 27.00 | TWD 26.55 | 37.01K |
| 2026-06-16 | TWD 27.25 | -1.62% | TWD 27.55 | TWD 27.80 | TWD 27.20 | 43.01K |
| 2026-06-15 | TWD 27.70 | +0.91% | TWD 27.45 | TWD 27.95 | TWD 27.45 | 77.00K |
| 2026-06-12 | TWD 27.45 | +1.86% | TWD 27.60 | TWD 27.85 | TWD 27.40 | 47.00K |
| 2026-06-11 | TWD 26.95 | +0.56% | TWD 27.00 | TWD 27.20 | TWD 26.80 | 40.00K |
| 2026-06-10 | TWD 26.80 | -0.56% | TWD 26.85 | TWD 27.20 | TWD 26.65 | 41.00K |
| 2026-06-09 | TWD 26.95 | -1.28% | TWD 27.60 | TWD 27.60 | TWD 26.70 | 77.00K |
| 2026-06-08 | TWD 27.30 | -4.38% | TWD 27.60 | TWD 27.60 | TWD 26.40 | 88.02K |
| 2026-06-05 | TWD 28.55 | -3.06% | TWD 29.80 | TWD 29.90 | TWD 28.10 | 267.13K |
| 2026-06-04 | TWD 29.45 | +2.26% | TWD 29.20 | TWD 29.75 | TWD 27.40 | 340.33K |
| 2026-06-03 | TWD 28.80 | +4.54% | TWD 27.50 | TWD 29.90 | TWD 27.50 | 397.10K |
| 2026-06-02 | TWD 27.55 | +0.18% | TWD 27.35 | TWD 27.55 | TWD 27.05 | 123.01K |
| 2026-06-01 | TWD 27.50 | -1.96% | TWD 28.10 | TWD 28.10 | TWD 27.00 | 83.19K |
| 2026-05-29 | TWD 28.05 | +0.18% | TWD 28.00 | TWD 28.80 | TWD 27.85 | 78.05K |
| 2026-05-28 | TWD 28.00 | +0.18% | TWD 27.95 | TWD 28.50 | TWD 27.70 | 89.00K |
| 2026-05-27 | TWD 27.95 | -1.06% | TWD 28.25 | TWD 29.20 | TWD 27.60 | 206.00K |