Aver Information Inc. 3669
TWSE · Taiwan · Electronic Technology
TWD 33.20-0.20 (-0.60%)
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 33.20 | -0.60% | TWD 33.40 | TWD 33.75 | TWD 33.10 | 154.70K |
| 2026-10-01 | TWD 33.40 | +1.21% | TWD 33.15 | TWD 33.55 | TWD 32.75 | 247.00K |
| 2026-09-30 | TWD 33.00 | +1.69% | TWD 32.90 | TWD 33.20 | TWD 32.50 | 101.00K |
| 2026-09-29 | TWD 32.45 | +0.62% | TWD 32.25 | TWD 32.50 | TWD 32.25 | 49.00K |
| 2026-09-24 | TWD 32.25 | -0.92% | TWD 32.60 | TWD 32.60 | TWD 32.20 | 71.02K |
| 2026-09-23 | TWD 32.55 | 0.00% | TWD 32.70 | TWD 32.80 | TWD 32.55 | 52.00K |
| 2026-09-22 | TWD 32.55 | -0.31% | TWD 32.95 | TWD 32.95 | TWD 32.50 | 75.00K |
| 2026-09-21 | TWD 32.65 | -0.15% | TWD 33.05 | TWD 33.05 | TWD 32.65 | 42.00K |
| 2026-09-18 | TWD 32.70 | +0.46% | TWD 33.20 | TWD 33.20 | TWD 32.40 | 69.00K |
| 2026-09-17 | TWD 32.55 | +0.46% | TWD 32.50 | TWD 32.65 | TWD 32.05 | 103.00K |
| 2026-09-16 | TWD 32.40 | +1.25% | TWD 32.60 | TWD 32.70 | TWD 32.00 | 132.00K |
| 2026-09-15 | TWD 32.00 | -1.08% | TWD 32.30 | TWD 32.40 | TWD 32.00 | 78.00K |
| 2026-09-14 | TWD 32.35 | +0.15% | TWD 32.50 | TWD 32.50 | TWD 32.15 | 51.00K |
| 2026-09-11 | TWD 32.30 | -1.67% | TWD 32.75 | TWD 32.75 | TWD 32.30 | 146.00K |
| 2026-09-10 | TWD 32.85 | -0.45% | TWD 33.10 | TWD 33.15 | TWD 32.70 | 64.00K |
| 2026-09-09 | TWD 33.00 | +0.76% | TWD 32.75 | TWD 33.00 | TWD 32.75 | 79.00K |
| 2026-09-08 | TWD 32.75 | -0.91% | TWD 33.40 | TWD 33.40 | TWD 32.75 | 189.00K |
| 2026-09-07 | TWD 33.05 | -5.84% | TWD 34.45 | TWD 34.45 | TWD 32.95 | 653.00K |
| 2026-09-04 | TWD 35.10 | +0.86% | TWD 34.95 | TWD 35.25 | TWD 34.90 | 94.00K |
| 2026-09-03 | TWD 34.80 | -2.25% | TWD 36.00 | TWD 36.00 | TWD 34.80 | 199.15K |
| 2026-09-02 | TWD 35.60 | +0.99% | TWD 35.00 | TWD 35.70 | TWD 35.00 | 95.00K |
| 2026-09-01 | TWD 35.25 | -0.42% | TWD 35.70 | TWD 35.95 | TWD 35.25 | 212.05K |
| 2026-08-31 | TWD 35.40 | -0.84% | TWD 35.75 | TWD 35.75 | TWD 34.90 | 258.00K |
| 2026-08-28 | TWD 35.70 | -1.79% | TWD 36.85 | TWD 36.85 | TWD 35.60 | 277.03K |
| 2026-08-27 | TWD 36.35 | +0.14% | TWD 36.35 | TWD 36.80 | TWD 36.30 | 279.00K |
| 2026-08-26 | TWD 36.30 | +0.55% | TWD 36.60 | TWD 36.70 | TWD 36.10 | 238.06K |
| 2026-08-25 | TWD 36.10 | -3.60% | TWD 37.45 | TWD 37.45 | TWD 36.00 | 351.00K |
| 2026-08-24 | TWD 37.45 | -1.96% | TWD 38.35 | TWD 38.35 | TWD 37.45 | 154.00K |
| 2026-08-21 | TWD 38.20 | +0.92% | TWD 37.80 | TWD 38.45 | TWD 37.65 | 215.00K |
| 2026-08-20 | TWD 37.85 | +1.07% | TWD 37.85 | TWD 38.25 | TWD 37.00 | 289.01K |
| 2026-08-19 | TWD 37.45 | +2.46% | TWD 36.35 | TWD 37.90 | TWD 35.75 | 286.00K |
| 2026-08-18 | TWD 36.55 | -4.19% | TWD 38.00 | TWD 38.00 | TWD 36.55 | 330.00K |
| 2026-08-17 | TWD 38.15 | -1.04% | TWD 38.55 | TWD 39.15 | TWD 38.00 | 191.11K |
| 2026-08-14 | TWD 38.55 | -1.66% | TWD 39.70 | TWD 39.70 | TWD 38.45 | 223.00K |
| 2026-08-13 | TWD 39.20 | -0.76% | TWD 39.60 | TWD 40.45 | TWD 38.90 | 258.00K |
| 2026-08-12 | TWD 39.50 | +2.60% | TWD 38.80 | TWD 40.50 | TWD 38.80 | 711.03K |
| 2026-08-11 | TWD 38.50 | -0.26% | TWD 38.65 | TWD 38.90 | TWD 38.00 | 264.00K |
| 2026-08-10 | TWD 38.60 | +0.65% | TWD 38.50 | TWD 39.40 | TWD 37.75 | 499.00K |
| 2026-08-07 | TWD 38.35 | 0.00% | TWD 38.85 | TWD 39.05 | TWD 37.65 | 300.03K |
| 2026-08-06 | TWD 38.35 | -3.52% | TWD 39.20 | TWD 40.45 | TWD 37.50 | 622.10K |
| 2026-08-05 | TWD 39.75 | +2.85% | TWD 39.00 | TWD 41.45 | TWD 38.45 | 740.96K |
| 2026-08-04 | TWD 38.65 | -1.65% | TWD 39.10 | TWD 40.75 | TWD 38.55 | 574.03K |
| 2026-08-03 | TWD 39.30 | +0.13% | TWD 39.00 | TWD 40.70 | TWD 38.35 | 568.00K |
| 2026-07-31 | TWD 39.25 | +4.53% | TWD 39.35 | TWD 40.70 | TWD 38.10 | 547.02K |
| 2026-07-30 | TWD 37.55 | -5.18% | TWD 40.00 | TWD 40.40 | TWD 37.00 | 1.10M |
| 2026-07-29 | TWD 39.60 | -2.10% | TWD 41.00 | TWD 41.90 | TWD 38.30 | 1.65M |
| 2026-07-28 | TWD 40.45 | -4.94% | TWD 41.00 | TWD 42.40 | TWD 40.05 | 1.61M |
| 2026-07-27 | TWD 42.55 | +4.55% | TWD 42.55 | TWD 44.00 | TWD 40.40 | 5.76M |
| 2026-07-24 | TWD 40.70 | +10.00% | TWD 37.10 | TWD 40.70 | TWD 37.00 | 2.72M |
| 2026-07-23 | TWD 37.00 | +1.65% | TWD 35.85 | TWD 37.70 | TWD 35.35 | 839.21K |
| 2026-07-22 | TWD 36.40 | +8.66% | TWD 36.85 | TWD 36.85 | TWD 35.85 | 1.27M |
| 2026-07-21 | TWD 33.50 | +1.52% | TWD 33.55 | TWD 33.80 | TWD 33.10 | 90.02K |
| 2026-07-20 | TWD 33.00 | -1.79% | TWD 34.10 | TWD 34.90 | TWD 32.10 | 189.11K |
| 2026-07-17 | TWD 33.60 | -4.82% | TWD 35.15 | TWD 35.15 | TWD 33.00 | 310.00K |
| 2026-07-16 | TWD 35.30 | -0.14% | TWD 35.65 | TWD 35.65 | TWD 35.10 | 40.01K |
| 2026-07-15 | TWD 35.35 | +2.17% | TWD 34.75 | TWD 35.50 | TWD 34.65 | 68.00K |
| 2026-07-14 | TWD 34.60 | -2.12% | TWD 35.65 | TWD 35.75 | TWD 33.90 | 167.00K |
| 2026-07-13 | TWD 35.35 | +1.29% | TWD 35.05 | TWD 35.55 | TWD 34.40 | 75.00K |
| 2026-07-10 | TWD 34.90 | 0.00% | TWD 34.90 | TWD 34.90 | TWD 34.90 | 0 |
| 2026-07-09 | TWD 34.90 | +0.72% | TWD 34.85 | TWD 36.45 | TWD 34.65 | 115.01K |
| 2026-07-08 | TWD 34.65 | -1.14% | TWD 35.05 | TWD 35.05 | TWD 34.00 | 90.03K |
| 2026-07-07 | TWD 35.05 | -3.58% | TWD 36.55 | TWD 36.60 | TWD 35.00 | 148.02K |
| 2026-07-06 | TWD 36.35 | +1.96% | TWD 36.00 | TWD 37.35 | TWD 36.00 | 249.00K |
| 2026-07-03 | TWD 35.65 | +0.56% | TWD 35.45 | TWD 36.25 | TWD 35.45 | 192.32K |
| 2026-07-02 | TWD 35.45 | +3.96% | TWD 34.00 | TWD 36.55 | TWD 33.95 | 254.00K |
| 2026-07-01 | TWD 34.10 | +0.29% | TWD 34.50 | TWD 34.50 | TWD 34.00 | 50.00K |
| 2026-06-30 | TWD 34.00 | +1.19% | TWD 34.05 | TWD 34.30 | TWD 33.60 | 77.00K |
| 2026-06-29 | TWD 33.60 | +0.30% | TWD 34.60 | TWD 34.60 | TWD 33.60 | 72.00K |
| 2026-06-26 | TWD 33.50 | -5.37% | TWD 34.40 | TWD 34.60 | TWD 33.30 | 249.00K |
| 2026-06-25 | TWD 35.40 | +0.85% | TWD 35.20 | TWD 35.60 | TWD 35.00 | 133.50K |
| 2026-06-24 | TWD 35.10 | +0.29% | TWD 35.00 | TWD 35.40 | TWD 34.80 | 158.00K |
| 2026-06-23 | TWD 35.00 | -2.37% | TWD 36.00 | TWD 36.00 | TWD 34.90 | 141.20K |
| 2026-06-22 | TWD 35.85 | +1.13% | TWD 35.55 | TWD 36.00 | TWD 35.55 | 87.00K |
| 2026-06-18 | TWD 35.45 | +0.14% | TWD 35.45 | TWD 35.75 | TWD 35.05 | 171.09K |
| 2026-06-17 | TWD 35.40 | +1.14% | TWD 35.05 | TWD 35.70 | TWD 35.00 | 137.00K |
| 2026-06-16 | TWD 35.00 | -1.96% | TWD 36.35 | TWD 36.55 | TWD 34.40 | 506.00K |
| 2026-06-15 | TWD 35.70 | -0.28% | TWD 36.00 | TWD 36.35 | TWD 35.50 | 316.01K |
| 2026-06-12 | TWD 35.80 | +2.29% | TWD 35.60 | TWD 36.80 | TWD 35.60 | 210.02K |
| 2026-06-11 | TWD 35.00 | +0.57% | TWD 34.50 | TWD 35.80 | TWD 33.90 | 267.00K |
| 2026-06-10 | TWD 34.80 | -4.40% | TWD 36.40 | TWD 37.10 | TWD 34.75 | 493.00K |
| 2026-06-09 | TWD 36.40 | -0.95% | TWD 36.70 | TWD 37.20 | TWD 36.20 | 338.00K |
| 2026-06-08 | TWD 36.75 | -9.93% | TWD 36.80 | TWD 37.70 | TWD 36.75 | 803.00K |
| 2026-06-05 | TWD 40.80 | -1.92% | TWD 40.50 | TWD 41.60 | TWD 40.00 | 257.00K |
| 2026-06-04 | TWD 41.60 | -0.24% | TWD 41.70 | TWD 41.70 | TWD 41.00 | 209.00K |
| 2026-06-03 | TWD 41.70 | 0.00% | TWD 42.30 | TWD 42.30 | TWD 40.75 | 406.00K |
| 2026-06-02 | TWD 41.70 | +0.24% | TWD 41.60 | TWD 42.90 | TWD 40.50 | 885.00K |
| 2026-06-01 | TWD 41.60 | +8.90% | TWD 39.00 | TWD 41.95 | TWD 39.00 | 692.00K |
| 2026-05-29 | TWD 38.20 | -0.13% | TWD 38.45 | TWD 39.00 | TWD 38.05 | 209.03K |
| 2026-05-28 | TWD 38.25 | -2.67% | TWD 39.30 | TWD 39.90 | TWD 37.80 | 271.00K |
| 2026-05-27 | TWD 39.30 | +1.16% | TWD 38.90 | TWD 39.55 | TWD 37.10 | 336.10K |