Taiwan - Delayed Quote TWD

AVerMedia Technologies, Inc. (2417.TW)

47.80

+0.10

+(0.21%)

At close: January 17 at 1:30:21 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	48.10	48.50	47.10	47.80	47.80	6,446,401
Jan 16, 2025	46.50	48.20	45.85	47.70	47.70	4,447,206
Jan 15, 2025	45.50	46.45	44.90	44.95	44.95	2,230,414
Jan 14, 2025	45.05	47.20	43.85	47.00	47.00	2,010,116
Jan 13, 2025	46.35	46.35	43.55	44.35	44.35	1,946,802
Jan 10, 2025	46.10	47.50	45.85	46.35	46.35	2,093,960
Jan 9, 2025	48.60	48.60	46.00	46.10	46.10	2,903,108
Jan 8, 2025	47.70	49.30	47.40	48.55	48.55	3,684,451
Jan 7, 2025	48.80	50.90	47.70	47.70	47.70	7,447,152
Jan 6, 2025	47.50	48.55	46.70	48.45	48.45	2,160,111
Jan 3, 2025	49.40	49.80	46.55	46.90	46.90	3,973,854
Jan 2, 2025	49.85	50.00	48.60	49.40	49.40	3,309,094
Dec 31, 2024	49.05	50.30	49.05	49.85	49.85	4,306,102
Dec 30, 2024	48.40	51.80	48.40	49.80	49.80	14,293,537
Dec 27, 2024	47.80	48.80	47.00	47.40	47.40	4,445,277
Dec 26, 2024	50.50	50.50	47.50	47.65	47.65	6,902,441
Dec 25, 2024	51.70	52.60	50.20	50.50	50.50	19,970,371
Dec 24, 2024	49.00	49.40	47.10	49.10	49.10	8,931,089
Dec 23, 2024	47.00	49.50	46.30	48.30	48.30	10,820,780
Dec 20, 2024	47.15	50.00	46.80	47.15	47.15	21,371,976
Dec 19, 2024	43.35	48.25	42.75	47.60	47.60	15,626,801
Dec 18, 2024	44.30	44.60	43.75	44.20	44.20	2,516,250
Dec 17, 2024	42.60	46.00	42.60	45.00	45.00	8,684,648
Dec 16, 2024	42.25	43.40	41.55	42.30	42.30	2,323,480
Dec 13, 2024	43.05	43.50	41.75	42.10	42.10	2,218,030
Dec 12, 2024	40.50	44.20	40.50	42.95	42.95	4,803,736
Dec 11, 2024	41.25	41.25	40.15	40.30	40.30	393,500
Dec 10, 2024	40.05	40.45	39.80	40.00	40.00	325,458
Dec 9, 2024	40.30	40.35	39.85	40.00	40.00	389,391
Dec 6, 2024	40.70	41.20	40.20	40.50	40.50	300,500
Dec 5, 2024	41.05	41.40	40.55	40.55	40.55	388,810
Dec 4, 2024	40.80	41.05	40.45	40.95	40.95	344,800
Dec 3, 2024	40.65	41.25	40.55	40.80	40.80	294,416
Dec 2, 2024	41.15	41.55	40.60	40.60	40.60	520,318
Nov 29, 2024	40.10	41.10	39.70	41.10	41.10	507,500
Nov 28, 2024	41.35	41.45	40.00	40.80	40.80	1,134,616
Nov 27, 2024	42.40	43.40	41.45	41.65	41.65	2,936,545
Nov 26, 2024	41.55	43.40	41.45	41.45	41.45	4,830,647
Nov 25, 2024	39.75	41.15	39.45	40.30	40.30	598,550
Nov 22, 2024	39.35	40.35	39.10	39.10	39.10	424,502
Nov 21, 2024	38.90	39.10	38.50	38.90	38.90	304,600
Nov 20, 2024	39.05	39.05	39.05	39.05	39.05	234,677
Nov 19, 2024	38.85	39.55	38.85	39.35	39.35	323,137
Nov 18, 2024	39.55	39.70	38.60	38.65	38.65	317,231
Nov 15, 2024	38.85	40.00	38.85	39.70	39.70	403,999
Nov 14, 2024	39.60	39.70	38.80	38.80	38.80	450,223
Nov 13, 2024	40.00	40.20	39.20	39.60	39.60	625,760
Nov 12, 2024	39.95	40.00	39.15	39.70	39.70	678,401
Nov 11, 2024	40.55	40.80	40.20	40.50	40.50	323,200
Nov 8, 2024	41.65	41.65	40.30	40.55	40.55	604,407
Nov 7, 2024	40.70	41.50	40.70	41.25	41.25	782,800
Nov 6, 2024	40.90	40.90	40.15	40.15	40.15	360,323
Nov 5, 2024	39.90	41.75	39.90	40.40	40.40	566,400
Nov 4, 2024	40.90	40.90	39.85	39.90	39.90	435,387
Nov 1, 2024	39.55	40.80	39.30	40.80	40.80	525,647
Oct 30, 2024	40.55	40.95	39.80	40.05	40.05	496,352
Oct 29, 2024	40.70	40.70	39.85	40.30	40.30	645,190
Oct 28, 2024	41.50	41.55	40.40	40.70	40.70	834,729
Oct 25, 2024	41.95	42.20	41.40	41.40	41.40	459,600
Oct 24, 2024	42.45	42.90	41.55	41.60	41.60	736,594
Oct 23, 2024	43.00	43.35	42.30	42.45	42.45	600,445
Oct 22, 2024	42.55	43.45	42.20	42.90	42.90	685,500
Oct 21, 2024	42.20	42.85	42.20	42.50	42.50	584,597
Oct 18, 2024	43.70	43.75	42.10	42.10	42.10	1,055,298
Oct 17, 2024	42.15	43.80	42.10	43.40	43.40	2,086,288
Oct 16, 2024	41.25	42.25	41.10	41.85	41.85	1,057,052
Oct 15, 2024	42.20	42.80	41.20	41.35	41.35	1,327,260
Oct 14, 2024	42.00	42.30	41.30	41.90	41.90	563,500
Oct 11, 2024	42.05	42.40	41.70	41.70	41.70	711,473
Oct 9, 2024	43.05	43.20	41.75	41.75	41.75	1,148,939
Oct 8, 2024	43.05	43.05	42.00	42.65	42.65	1,191,480
Oct 7, 2024	43.65	43.95	43.10	43.10	43.10	970,020
Oct 4, 2024	44.60	45.00	43.00	43.05	43.05	1,038,208
Oct 1, 2024	44.80	44.90	43.80	44.60	44.60	919,124
Sep 30, 2024	45.50	45.80	44.35	44.50	44.50	1,108,120
Sep 27, 2024	46.20	47.25	45.55	45.60	45.60	2,256,215
Sep 26, 2024	46.65	46.80	45.70	45.80	45.80	1,246,114
Sep 25, 2024	46.60	47.45	46.10	46.15	46.15	3,132,219
Sep 24, 2024	44.45	46.50	44.30	46.40	46.40	4,942,519
Sep 23, 2024	44.35	44.55	43.80	43.80	43.80	581,500
Sep 20, 2024	45.00	45.40	44.00	44.15	44.15	832,608
Sep 19, 2024	43.85	44.80	43.75	44.75	44.75	760,763
Sep 18, 2024	44.90	45.05	43.75	43.75	43.75	1,090,443
Sep 16, 2024	43.85	46.65	43.65	44.60	44.60	4,620,294
Sep 13, 2024	44.10	44.30	42.75	43.25	43.25	1,491,204
Sep 12, 2024	42.40	43.50	42.40	43.20	43.20	1,235,608
Sep 11, 2024	42.10	42.25	41.55	41.65	41.65	722,040
Sep 10, 2024	44.25	44.65	41.60	42.10	42.10	2,089,005
Sep 9, 2024	42.50	43.90	42.50	43.90	43.90	1,286,350
Sep 6, 2024	44.80	45.50	44.15	44.35	44.35	1,201,200
Sep 5, 2024	45.10	46.50	44.70	44.80	44.80	1,518,344
Sep 4, 2024	44.05	46.25	43.45	44.70	44.70	2,589,101
Sep 3, 2024	48.10	50.30	47.80	47.80	47.80	4,412,200
Sep 2, 2024	49.60	49.60	47.80	47.90	47.90	1,638,526
Aug 30, 2024	50.00	50.30	48.40	48.40	48.40	3,207,280
Aug 29, 2024	49.50	50.60	49.00	49.00	49.00	3,832,214
Aug 28, 2024	49.70	50.40	49.30	50.10	50.10	4,271,464
Aug 27, 2024	51.00	51.10	48.85	49.60	49.60	6,404,390
Aug 26, 2024	48.55	52.40	48.40	51.10	51.10	13,839,917
Aug 23, 2024	47.55	48.30	47.10	48.00	48.00	1,578,862
Aug 22, 2024	48.60	49.35	48.15	48.25	48.25	2,489,018
Aug 21, 2024	49.70	49.70	48.15	48.50	48.50	3,273,854
Aug 20, 2024	51.10	52.80	47.60	49.60	49.60	23,829,786
Aug 19, 2024	47.15	49.55	47.15	49.55	49.55	5,210,045
Aug 16, 2024	45.85	46.20	45.05	45.05	45.05	1,890,030
Aug 15, 2024	44.20	45.85	43.30	45.20	45.20	2,261,359
Aug 14, 2024	45.00	45.40	43.95	44.15	44.15	1,928,080
Aug 13, 2024	43.95	44.60	42.55	44.55	44.55	1,439,751
Aug 12, 2024	43.50	44.55	43.45	43.70	43.70	1,610,624
Aug 9, 2024	43.55	45.20	43.25	43.25	43.25	3,287,744
Aug 8, 2024	41.20	43.40	41.05	42.10	42.10	3,530,400
Aug 7, 2024	39.50	42.25	39.10	42.25	42.25	2,012,521
Aug 6, 2024	39.50	41.00	36.25	38.45	38.45	4,249,597
Aug 5, 2024	41.15	42.60	40.25	40.25	40.25	1,997,166
Aug 2, 2024	45.50	46.80	44.70	44.70	44.70	3,885,981
Aug 1, 2024	44.80	47.35	44.30	46.75	46.75	7,829,246
Jul 31, 2024	42.60	43.80	42.00	43.05	43.05	987,404
Jul 30, 2024	42.30	43.30	41.85	43.15	43.15	1,627,200
Jul 29, 2024	45.30	45.55	42.90	42.90	42.90	1,826,901
Jul 26, 2024	44.80	45.00	43.30	44.65	44.65	1,827,091
Jul 23, 2024	46.10	46.90	45.30	45.90	45.90	1,929,951
Jul 22, 2024	46.60	46.95	44.85	45.45	45.45	2,450,608
Jul 19, 2024	48.00	48.60	46.40	46.70	46.70	2,657,400
Jul 18, 2024	49.05	49.35	48.05	48.20	48.20	2,247,351
Jul 17, 2024	49.65	50.50	49.35	49.60	49.60	2,258,065
Jul 16, 2024	50.40	51.00	49.20	49.30	49.30	3,524,755
Jul 15, 2024	51.10	51.40	49.90	50.30	50.30	2,906,761
Jul 12, 2024	51.10	52.40	50.60	51.00	51.00	3,450,070
Jul 11, 2024	53.00	53.30	51.50	51.70	51.70	4,639,656
Jul 10, 2024	51.50	53.50	51.00	52.80	52.80	9,196,933
Jul 9, 2024	53.10	54.60	50.30	50.80	50.80	14,694,676
Jul 8, 2024	60.00	61.20	52.50	53.00	53.00	32,010,993
Jul 5, 2024	0.15 Dividend
Jul 5, 2024	53.00	58.30	53.00	58.30	58.30	21,743,839
Jul 4, 2024	56.30	57.20	53.00	53.20	53.05	41,077,294
Jul 3, 2024	48.60	52.30	48.55	52.30	52.15	10,463,517
Jul 2, 2024	48.95	49.00	46.80	47.55	47.42	4,198,440
Jul 1, 2024	48.10	49.90	47.80	48.70	48.56	18,692,674
Jun 28, 2024	44.10	48.40	44.00	47.80	47.66	15,410,061
Jun 27, 2024	44.80	45.40	44.00	44.00	43.88	1,611,047
Jun 26, 2024	45.00	45.55	44.80	44.80	44.67	1,804,627
Jun 25, 2024	44.50	45.50	43.85	45.30	45.17	2,549,879
Jun 24, 2024	44.00	45.70	43.40	44.65	44.52	3,144,287
Jun 21, 2024	44.05	44.20	43.20	44.10	43.98	1,726,107
Jun 20, 2024	44.20	44.40	43.95	44.25	44.12	1,605,452
Jun 19, 2024	45.00	45.35	43.90	43.95	43.83	2,689,012
Jun 18, 2024	44.55	45.25	44.15	44.25	44.12	1,873,574
Jun 17, 2024	43.85	45.15	43.85	44.70	44.57	2,550,566
Jun 14, 2024	44.45	44.65	43.80	43.85	43.73	2,470,792
Jun 13, 2024	45.00	46.00	44.45	44.45	44.32	4,867,425
Jun 12, 2024	44.80	44.95	43.40	44.30	44.17	3,681,109
Jun 11, 2024	46.20	46.20	43.90	44.60	44.47	5,015,369
Jun 7, 2024	45.85	46.75	45.30	46.20	46.07	6,453,300
Jun 6, 2024	48.60	49.50	45.70	46.05	45.92	17,087,021
Jun 5, 2024	55.50	55.90	48.60	48.60	48.46	38,166,558
Jun 4, 2024	53.00	54.00	52.50	54.00	53.85	13,071,393
Jun 3, 2024	48.10	49.15	47.80	49.15	49.01	19,402,239
May 31, 2024	45.30	47.30	44.20	44.70	44.57	7,196,818
May 30, 2024	45.75	46.30	44.50	44.70	44.57	6,069,278
May 29, 2024	46.80	48.65	46.20	46.75	46.62	21,244,022
May 28, 2024	45.55	48.45	45.00	45.40	45.27	19,735,856
May 27, 2024	44.70	46.20	42.50	45.25	45.12	21,053,501
May 24, 2024	41.30	43.30	40.40	42.65	42.53	4,474,207
May 23, 2024	44.10	44.60	41.20	41.95	41.83	10,098,482
May 22, 2024	41.15	44.40	41.15	43.35	43.23	18,472,316
May 21, 2024	38.95	41.70	38.60	40.75	40.63	5,224,609
May 20, 2024	40.05	40.05	38.55	38.55	38.44	3,031,369
May 17, 2024	41.00	43.20	38.50	40.00	39.89	21,949,655
May 16, 2024	37.50	40.75	37.00	40.75	40.63	6,946,656
May 15, 2024	37.90	38.15	37.05	37.05	36.95	1,244,908
May 14, 2024	37.30	37.80	37.25	37.65	37.54	928,531
May 13, 2024	38.30	38.40	37.05	37.30	37.19	957,039
May 10, 2024	38.25	38.35	36.90	38.10	37.99	1,526,176
May 9, 2024	38.40	39.00	37.75	37.85	37.74	1,600,750
May 8, 2024	38.30	39.20	37.50	38.25	38.14	2,395,370
May 7, 2024	37.65	38.70	36.40	38.20	38.09	3,291,698
May 6, 2024	36.95	38.75	36.70	37.25	37.14	3,698,228
May 3, 2024	36.80	37.05	36.00	36.05	35.95	992,429
May 2, 2024	36.90	36.90	36.20	36.65	36.55	749,513
Apr 30, 2024	37.25	37.30	36.45	36.70	36.60	692,800
Apr 29, 2024	36.70	37.30	36.70	36.75	36.65	1,014,800
Apr 26, 2024	36.50	37.30	36.30	36.70	36.60	1,459,944
Apr 25, 2024	36.80	36.90	35.80	36.00	35.90	1,264,088
Apr 24, 2024	36.70	37.25	36.40	36.80	36.70	1,799,095
Apr 23, 2024	36.25	37.00	35.45	35.90	35.80	1,257,084
Apr 22, 2024	37.20	37.25	35.45	35.45	35.35	1,615,678
Apr 19, 2024	37.15	38.50	36.40	36.75	36.65	2,111,586
Apr 18, 2024	38.80	38.90	37.70	37.75	37.64	1,846,577
Apr 17, 2024	39.50	39.60	38.75	38.75	38.64	1,412,020
Apr 16, 2024	40.00	40.00	38.55	38.60	38.49	2,545,397
Apr 15, 2024	42.65	42.65	40.50	40.50	40.39	2,835,282
Apr 12, 2024	42.70	43.65	42.00	42.80	42.68	2,392,398
Apr 11, 2024	44.00	44.00	41.55	42.00	41.88	4,771,089
Apr 10, 2024	43.90	45.15	43.85	43.90	43.78	2,101,266
Apr 9, 2024	44.80	44.80	43.70	43.70	43.58	2,724,260
Apr 8, 2024	44.65	45.50	44.25	44.30	44.17	2,743,159
Apr 3, 2024	44.05	45.60	44.05	44.60	44.47	3,082,048
Apr 2, 2024	44.85	47.45	44.40	45.00	44.87	8,154,925
Apr 1, 2024	43.65	46.15	43.20	44.60	44.47	6,610,300
Mar 29, 2024	44.20	45.80	43.50	43.55	43.43	3,549,000
Mar 28, 2024	45.20	45.40	43.35	44.65	44.52	5,538,930
Mar 27, 2024	45.95	46.00	43.80	45.45	45.32	7,982,052
Mar 26, 2024	54.30	54.40	46.00	46.20	46.07	27,937,775
Mar 25, 2024	51.30	51.80	51.00	51.10	50.96	3,606,729
Mar 22, 2024	48.50	50.70	48.50	50.70	50.56	4,479,600
Mar 21, 2024	45.55	48.20	45.55	47.80	47.66	1,975,606
Mar 20, 2024	47.20	47.20	44.10	45.05	44.92	1,767,473
Mar 19, 2024	48.20	48.40	47.05	47.05	46.92	778,731
Mar 18, 2024	46.30	48.00	46.30	47.90	47.76	952,770
Mar 15, 2024	48.50	49.10	46.55	46.55	46.42	1,658,912
Mar 14, 2024	48.20	50.50	48.00	49.35	49.21	1,699,077
Mar 13, 2024	50.00	50.00	46.10	49.00	48.86	3,337,739
Mar 12, 2024	51.10	51.10	48.70	49.70	49.56	4,078,953
Mar 11, 2024	52.40	54.60	51.30	51.50	51.35	20,541,804
Mar 8, 2024	53.90	54.00	50.40	50.90	50.76	20,284,234
Mar 7, 2024	55.00	55.60	51.70	52.80	52.65	41,395,050
Mar 6, 2024	48.70	52.20	47.80	52.20	52.05	37,643,017
Mar 5, 2024	46.00	47.50	45.30	47.50	47.37	7,860,257
Mar 4, 2024	39.60	43.20	39.25	43.20	43.08	22,421,514
Mar 1, 2024	39.10	39.70	38.30	39.30	39.19	7,619,798
Feb 29, 2024	36.50	39.35	36.35	39.00	38.89	12,386,509
Feb 27, 2024	36.25	37.65	36.15	36.30	36.20	4,227,277
Feb 26, 2024	36.65	37.85	36.45	36.75	36.65	4,542,437
Feb 23, 2024	38.50	38.50	36.70	36.95	36.85	10,102,531
Feb 22, 2024	36.00	38.55	35.80	38.55	38.44	20,763,505
Feb 21, 2024	35.00	35.45	34.80	35.05	34.95	1,468,437
Feb 20, 2024	35.50	35.50	34.60	35.10	35.00	1,109,638
Feb 19, 2024	35.10	35.60	34.70	35.30	35.20	1,983,682
Feb 16, 2024	33.50	34.85	33.50	34.70	34.60	1,849,963
Feb 15, 2024	33.60	33.70	33.00	33.25	33.16	776,464
Feb 5, 2024	33.70	33.70	32.60	33.00	32.91	1,114,983
Feb 2, 2024	33.65	33.75	33.25	33.70	33.60	595,603
Feb 1, 2024	33.70	33.95	33.00	33.30	33.21	879,787
Jan 31, 2024	34.20	34.25	33.40	33.65	33.55	830,508
Jan 30, 2024	33.80	34.15	33.70	34.00	33.90	1,085,146
Jan 29, 2024	34.50	34.55	33.55	34.20	34.10	1,798,071
Jan 26, 2024	33.10	35.45	33.10	34.25	34.15	7,626,499
Jan 25, 2024	34.20	34.30	33.00	33.00	32.91	2,394,063
Jan 24, 2024	33.50	34.20	33.05	33.65	33.55	2,312,033
Jan 23, 2024	32.70	33.00	32.55	32.75	32.66	850,600
Jan 22, 2024	32.40	32.95	32.10	32.45	32.36	827,802
Jan 19, 2024	32.20	32.20	31.75	32.00	31.91	664,148
Jan 18, 2024	32.00	32.10	31.60	31.85	31.76	504,244
Jan 17, 2024	32.10	32.45	31.10	31.65	31.56	1,305,631

2365.TW KYE Systems Corp.

42.95

+1.30%

3078.TWO Channel Well Technology Co.,Ltd.

78.50

+0.64%

6188.TWO Quanta Storage Inc.

101.50

-2.87%

8234.TWO NEXCOM International Co., Ltd.

56.20

-1.75%

4977.TW PCL Technologies, Inc.

130.00

0.00%

3535.TW Favite, Inc.

47.70

+0.42%

3013.TW Chenming Electronic Tech. Corp.

141.00

-1.40%

3706.TW MiTAC Holdings Corporation

66.00

+0.30%

2399.TW Biostar Microtech International Corp.

24.70

-2.37%

2356.TW Inventec Corporation

49.40

+0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AVerMedia Technologies, Inc. (2417.TW)

Related Tickers