Avertronics Inc.(TW:3597)
NT$41.15+3.70 (+9.88%)
TW:3597
Avertronics Inc. historical prices
NT$41.15
At close:+3.70 (+9.88%)
Avertronics Inc. (3597) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.60 | 41.15 | 39.60 | 41.15 | 41.15 | +9.88% | 1,198,030 | 2.31 |
| Nov 10, 2026 | 34.50 | 37.45 | 34.45 | 37.45 | 37.45 | +8.08% | 1,433,458 | 2.88 |
| Nov 09, 2026 | 34.65 | 36.45 | 33.35 | 34.05 | 34.05 | -1.73% | 1,595,788 | 3.37 |
| Nov 06, 2026 | 34.65 | 35.60 | 34.65 | 34.65 | 34.65 | -10.00% | 1,185,031 | 2.61 |
| Nov 05, 2026 | 38.95 | 42.60 | 38.00 | 38.50 | 38.50 | -0.65% | 3,132,015 | 7.73 |
| Nov 04, 2026 | 36.95 | 38.75 | 36.95 | 38.75 | 38.75 | +9.93% | 1,770,309 | 4.68 |
| Nov 03, 2026 | 37.60 | 40.05 | 35.25 | 35.25 | 35.25 | -9.96% | 1,061,633 | 2.94 |
| Nov 02, 2026 | 37.50 | 39.50 | 36.65 | 39.15 | 39.15 | -3.09% | 1,204,040 | 3.51 |
| Oct 30, 2026 | 43.60 | 43.75 | 40.40 | 40.40 | 40.40 | -9.92% | 963,064 | 2.94 |
| Oct 29, 2026 | 40.30 | 44.85 | 40.25 | 44.85 | 44.85 | +9.93% | 904,272 | 2.88 |
| Oct 28, 2026 | 42.25 | 43.65 | 39.10 | 40.80 | 40.80 | -3.77% | 2,371,536 | 8.56 |
| Oct 27, 2026 | 46.70 | 47.00 | 42.40 | 42.40 | 42.40 | -9.98% | 264,803 | 0.97 |
| Oct 26, 2026 | 47.10 | 51.30 | 47.10 | 47.10 | 47.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.10 | 51.30 | 47.10 | 47.10 | 47.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.70 | 51.30 | 47.10 | 47.10 | 47.10 | -3.29% | 351,280 | 1.30 |
| Oct 21, 2026 | 49.30 | 50.00 | 46.50 | 48.70 | 48.70 | -1.22% | 407,536 | 1.55 |
| Oct 20, 2026 | 46.10 | 50.70 | 46.10 | 49.30 | 49.30 | +6.94% | 797,931 | 3.18 |
| Oct 19, 2026 | 52.30 | 52.30 | 46.10 | 46.10 | 46.10 | -9.96% | 530,696 | 2.19 |
| Oct 16, 2026 | 48.90 | 52.90 | 48.45 | 51.20 | 51.20 | +6.44% | 1,520,749 | 6.95 |
| Oct 15, 2026 | 50.40 | 51.50 | 48.10 | 48.10 | 48.10 | -9.93% | 1,509,755 | 7.72 |
| Oct 14, 2026 | 51.60 | 53.40 | 47.00 | 53.40 | 53.40 | +9.88% | 2,288,726 | 14.31 |
| Oct 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | +9.95% | 1,126,717 | 7.92 |
| Oct 12, 2026 | 40.40 | 44.40 | 38.50 | 44.20 | 44.20 | +9.41% | 3,921,295 | 48.60 |
| Oct 09, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +9.93% | 772,814 | 11.01 |
| Oct 07, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | +9.87% | 574,413 | 9.40 |
| Oct 06, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | +9.85% | 604,338 | 11.66 |
| Oct 05, 2026 | 28.35 | 30.45 | 28.35 | 30.45 | 30.45 | +9.93% | 1,214,738 | 36.15 |
| Oct 02, 2026 | 27.85 | 27.95 | 27.65 | 27.70 | 27.70 | -1.42% | 25,666 | 0.74 |
| Oct 01, 2026 | 28.10 | 28.10 | 27.60 | 28.10 | 28.10 | 0.00% | 25,351 | 0.58 |
| Sep 30, 2026 | 27.90 | 28.20 | 27.15 | 28.10 | 28.10 | +0.90% | 71,444 | 1.63 |
| Sep 29, 2026 | 26.80 | 28.15 | 26.75 | 27.85 | 27.85 | +0.54% | 44,775 | 1.03 |
| Sep 28, 2026 | 27.70 | 28.35 | 27.45 | 27.70 | 27.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.70 | 28.35 | 27.45 | 27.70 | 27.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.35 | 28.35 | 27.45 | 27.70 | 27.70 | -2.29% | 79,930 | 1.68 |
| Sep 23, 2026 | 27.50 | 28.70 | 27.10 | 28.35 | 28.35 | +4.81% | 281,396 | 6.43 |
| Sep 22, 2026 | 26.50 | 27.45 | 26.50 | 27.05 | 27.05 | +2.66% | 93,144 | 2.18 |
| Sep 21, 2026 | 26.30 | 26.75 | 26.30 | 26.35 | 26.35 | +0.38% | 16,044 | 0.37 |
| Sep 18, 2026 | 26.25 | 26.25 | 26.20 | 26.25 | 26.25 | -0.19% | 10,190 | 0.23 |
| Sep 17, 2026 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | +0.57% | 16,000 | 0.35 |
| Sep 16, 2026 | 26.25 | 26.30 | 25.85 | 26.15 | 26.15 | -0.57% | 7,500 | 0.16 |
| Sep 15, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.31% | 2,000 | 0.04 |
| Sep 14, 2026 | 26.00 | 27.00 | 26.00 | 26.65 | 26.65 | +1.52% | 61,049 | 1.32 |
| Sep 11, 2026 | 26.75 | 26.75 | 26.20 | 26.25 | 26.25 | -2.05% | 10,101 | 0.22 |
| Sep 10, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | +2.29% | 30,163 | 0.63 |
| Sep 09, 2026 | 26.50 | 26.50 | 26.00 | 26.20 | 26.20 | -1.13% | 23,000 | 0.48 |
| Sep 08, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -0.75% | 17,020 | 0.35 |
| Sep 07, 2026 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -0.19% | 82,679 | 1.73 |
| Sep 04, 2026 | 26.40 | 26.80 | 26.40 | 26.75 | 26.75 | +2.29% | 13,210 | 0.27 |
| Sep 03, 2026 | 26.05 | 26.15 | 25.90 | 26.15 | 26.15 | +0.58% | 12,110 | 0.24 |
