AVerMedia Technologies, Inc. (TPE:2417)
Taiwan
· Delayed Price · Currency is TWD 42.90
+3.90 (10.00%)
Apr 29, 2026, 1:30 PM CST
AVerMedia Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.10 | 42.90 | 38.70 | 42.90 | 42.90 | 10.00% | 1,919,184 |
| Apr 28, 2026 | 38.70 | 39.05 | 37.75 | 39.00 | 39.00 | 0.91% | 501,806 |
| Apr 27, 2026 | 41.00 | 41.00 | 38.35 | 38.65 | 38.65 | -4.57% | 946,170 |
| Apr 24, 2026 | 41.50 | 41.70 | 40.30 | 40.50 | 40.50 | -1.46% | 637,062 |
| Apr 23, 2026 | 43.45 | 43.45 | 40.00 | 41.10 | 41.10 | -3.41% | 1,680,596 |
| Apr 22, 2026 | 42.40 | 43.50 | 42.20 | 42.55 | 42.55 | 0.83% | 1,496,994 |
| Apr 21, 2026 | 42.90 | 42.90 | 41.50 | 42.20 | 42.20 | 0.48% | 924,668 |
| Apr 20, 2026 | 41.70 | 42.45 | 41.60 | 42.00 | 42.00 | 1.45% | 1,556,412 |
| Apr 17, 2026 | 40.95 | 41.45 | 40.55 | 41.40 | 41.40 | 1.10% | 811,369 |
| Apr 16, 2026 | 40.50 | 41.00 | 39.90 | 40.95 | 40.95 | 1.11% | 871,919 |
| Apr 15, 2026 | 40.75 | 41.45 | 40.40 | 40.50 | 40.50 | -0.37% | 679,948 |
| Apr 14, 2026 | 41.50 | 41.75 | 40.50 | 40.65 | 40.65 | -0.97% | 1,337,254 |
| Apr 13, 2026 | 40.20 | 41.85 | 39.20 | 41.05 | 41.05 | 2.11% | 1,889,965 |
| Apr 10, 2026 | 39.00 | 40.35 | 38.70 | 40.20 | 40.20 | 3.21% | 1,976,514 |
| Apr 9, 2026 | 39.50 | 39.50 | 37.75 | 38.95 | 38.95 | -2.50% | 1,505,498 |
| Apr 8, 2026 | 38.50 | 40.00 | 37.50 | 39.95 | 39.95 | 6.25% | 2,935,619 |
| Apr 7, 2026 | 35.85 | 37.60 | 35.80 | 37.60 | 37.60 | 9.94% | 2,378,792 |
| Apr 2, 2026 | 35.40 | 35.40 | 33.85 | 34.20 | 34.20 | -0.58% | 174,722 |
| Apr 1, 2026 | 33.80 | 34.55 | 33.80 | 34.40 | 34.40 | 2.99% | 229,255 |
| Mar 31, 2026 | 34.10 | 34.40 | 33.35 | 33.40 | 33.40 | -3.05% | 391,216 |
| Mar 30, 2026 | 34.80 | 34.80 | 34.00 | 34.45 | 34.45 | -1.57% | 220,210 |
| Mar 27, 2026 | 34.35 | 35.00 | 34.05 | 35.00 | 35.00 | 1.01% | 332,366 |
| Mar 26, 2026 | 35.15 | 35.25 | 34.60 | 34.65 | 34.65 | -1.42% | 238,435 |
| Mar 25, 2026 | 35.60 | 35.60 | 35.00 | 35.15 | 35.15 | 0.43% | 216,242 |
| Mar 24, 2026 | 35.05 | 35.80 | 34.30 | 35.00 | 35.00 | 0.57% | 256,214 |
| Mar 23, 2026 | 35.25 | 35.45 | 34.05 | 34.80 | 34.80 | -2.11% | 229,124 |
| Mar 20, 2026 | 35.75 | 36.25 | 35.40 | 35.55 | 35.55 | -0.70% | 376,874 |
| Mar 19, 2026 | 36.55 | 36.55 | 35.65 | 35.80 | 35.80 | -2.59% | 511,629 |
| Mar 18, 2026 | 36.35 | 36.75 | 35.80 | 36.75 | 36.75 | 1.80% | 560,976 |
| Mar 17, 2026 | 36.20 | 36.20 | 35.90 | 36.10 | 36.10 | 1.12% | 291,967 |
| Mar 16, 2026 | 35.30 | 35.70 | 34.80 | 35.70 | 35.70 | 2.59% | 383,188 |
| Mar 13, 2026 | 34.85 | 34.95 | 34.30 | 34.80 | 34.80 | -1.14% | 277,949 |
| Mar 12, 2026 | 35.35 | 35.70 | 35.10 | 35.20 | 35.20 | -1.12% | 232,665 |
| Mar 11, 2026 | 35.00 | 35.70 | 35.00 | 35.60 | 35.60 | 2.59% | 390,993 |
| Mar 10, 2026 | 34.90 | 34.90 | 34.05 | 34.70 | 34.70 | 2.21% | 303,762 |
| Mar 9, 2026 | 35.50 | 35.50 | 33.15 | 33.95 | 33.95 | -3.41% | 791,102 |
| Mar 6, 2026 | 34.45 | 35.30 | 34.10 | 35.15 | 35.15 | 1.74% | 337,077 |
| Mar 5, 2026 | 35.00 | 35.05 | 34.15 | 34.55 | 34.55 | 2.22% | 410,555 |
| Mar 4, 2026 | 35.25 | 35.25 | 33.40 | 33.80 | 33.80 | -4.65% | 911,629 |
| Mar 3, 2026 | 36.50 | 36.65 | 35.10 | 35.45 | 35.45 | -2.61% | 845,231 |
| Mar 2, 2026 | 36.40 | 36.80 | 35.80 | 36.40 | 36.40 | -2.28% | 936,614 |
| Feb 26, 2026 | 37.25 | 38.05 | 37.25 | 37.25 | 37.25 | 1.78% | 1,149,825 |
| Feb 25, 2026 | 37.25 | 37.45 | 36.10 | 36.60 | 36.60 | -1.35% | 935,674 |
| Feb 24, 2026 | 37.10 | 38.00 | 36.95 | 37.10 | 37.10 | -0.27% | 901,651 |
| Feb 23, 2026 | 36.80 | 37.75 | 36.80 | 37.20 | 37.20 | 1.22% | 1,145,227 |
| Feb 11, 2026 | 36.80 | 37.05 | 36.50 | 36.75 | 36.75 | -1.08% | 490,782 |
| Feb 10, 2026 | 37.15 | 37.35 | 36.85 | 37.15 | 37.15 | - | 221,193 |
| Feb 9, 2026 | 38.10 | 38.45 | 36.95 | 37.15 | 37.15 | -0.93% | 463,683 |
| Feb 6, 2026 | 38.60 | 38.65 | 37.00 | 37.50 | 37.50 | -4.94% | 771,426 |
| Feb 5, 2026 | 39.40 | 40.70 | 39.05 | 39.45 | 39.45 | -0.63% | 562,515 |
| Feb 4, 2026 | 39.00 | 39.70 | 38.50 | 39.70 | 39.70 | 1.93% | 351,571 |
| Feb 3, 2026 | 38.70 | 38.95 | 37.90 | 38.95 | 38.95 | 2.77% | 474,260 |
| Feb 2, 2026 | 38.55 | 38.70 | 37.65 | 37.90 | 37.90 | -3.56% | 732,486 |
| Jan 30, 2026 | 39.50 | 39.75 | 38.75 | 39.30 | 39.30 | -1.87% | 1,015,836 |
| Jan 29, 2026 | 42.20 | 42.45 | 39.80 | 40.05 | 40.05 | -4.30% | 2,084,600 |
| Jan 28, 2026 | 42.05 | 42.45 | 40.85 | 41.85 | 41.85 | 0.12% | 5,564,938 |
| Jan 27, 2026 | 41.10 | 41.85 | 40.10 | 41.80 | 41.80 | 3.08% | 2,183,668 |
| Jan 26, 2026 | 40.60 | 41.25 | 39.85 | 40.55 | 40.55 | 1.25% | 1,203,771 |
| Jan 23, 2026 | 39.70 | 40.95 | 39.50 | 40.05 | 40.05 | 2.56% | 1,579,670 |
| Jan 22, 2026 | 39.30 | 40.20 | 39.00 | 39.05 | 39.05 | 0.90% | 743,214 |
| Jan 21, 2026 | 39.05 | 39.80 | 38.60 | 38.70 | 38.70 | -1.78% | 734,956 |
| Jan 20, 2026 | 39.95 | 40.00 | 39.40 | 39.40 | 39.40 | -1.50% | 639,408 |
| Jan 19, 2026 | 39.50 | 40.55 | 39.00 | 40.00 | 40.00 | 1.39% | 966,749 |
| Jan 16, 2026 | 40.50 | 40.50 | 39.35 | 39.45 | 39.45 | -1.37% | 604,943 |
| Jan 15, 2026 | 40.40 | 40.40 | 39.50 | 40.00 | 40.00 | -0.74% | 495,560 |
| Jan 14, 2026 | 39.70 | 40.30 | 39.30 | 40.30 | 40.30 | 2.41% | 960,170 |
| Jan 13, 2026 | 40.50 | 40.50 | 38.85 | 39.35 | 39.35 | -1.13% | 724,090 |
| Jan 12, 2026 | 39.10 | 40.10 | 38.80 | 39.80 | 39.80 | 2.18% | 784,507 |
| Jan 9, 2026 | 39.75 | 40.20 | 38.55 | 38.95 | 38.95 | -0.76% | 742,502 |
| Jan 8, 2026 | 40.70 | 41.20 | 39.25 | 39.25 | 39.25 | -1.88% | 1,079,121 |
| Jan 7, 2026 | 40.95 | 41.50 | 40.00 | 40.00 | 40.00 | -2.32% | 1,884,347 |
| Jan 6, 2026 | 40.00 | 41.40 | 39.50 | 40.95 | 40.95 | 7.91% | 3,936,747 |
| Jan 5, 2026 | 39.00 | 39.15 | 37.75 | 37.95 | 37.95 | -2.32% | 986,048 |
| Jan 2, 2026 | 38.85 | 39.20 | 38.40 | 38.85 | 38.85 | - | 758,454 |
| Dec 31, 2025 | 39.60 | 39.70 | 38.80 | 38.85 | 38.85 | -3.12% | 1,368,033 |
| Dec 30, 2025 | 39.60 | 40.50 | 38.70 | 40.10 | 40.10 | -2.31% | 2,243,260 |
| Dec 29, 2025 | 39.75 | 42.05 | 39.70 | 41.05 | 41.05 | 5.53% | 6,539,065 |
| Dec 26, 2025 | 37.10 | 38.90 | 37.10 | 38.90 | 38.90 | 9.89% | 3,157,578 |
| Dec 24, 2025 | 35.45 | 35.65 | 35.10 | 35.40 | 35.40 | 0.71% | 284,586 |
| Dec 23, 2025 | 36.10 | 36.10 | 35.05 | 35.15 | 35.15 | -1.40% | 345,381 |
| Dec 22, 2025 | 35.40 | 35.85 | 35.40 | 35.65 | 35.65 | 1.42% | 431,812 |
| Dec 19, 2025 | 35.40 | 35.65 | 34.60 | 35.15 | 35.15 | -0.57% | 441,168 |
| Dec 18, 2025 | 36.30 | 36.30 | 35.35 | 35.35 | 35.35 | -2.08% | 362,661 |
| Dec 17, 2025 | 36.45 | 36.85 | 36.05 | 36.10 | 36.10 | -0.69% | 342,790 |
| Dec 16, 2025 | 36.95 | 36.95 | 35.65 | 36.35 | 36.35 | -2.55% | 327,256 |
| Dec 15, 2025 | 37.00 | 37.60 | 36.50 | 37.30 | 37.30 | -0.13% | 248,466 |
| Dec 12, 2025 | 37.00 | 37.60 | 36.95 | 37.35 | 37.35 | 1.08% | 532,943 |
| Dec 11, 2025 | 37.00 | 37.15 | 36.60 | 36.95 | 36.95 | 0.41% | 289,066 |
| Dec 10, 2025 | 37.00 | 37.15 | 36.60 | 36.80 | 36.80 | - | 220,887 |
| Dec 9, 2025 | 36.85 | 36.85 | 36.40 | 36.80 | 36.80 | - | 178,022 |
| Dec 8, 2025 | 36.85 | 36.90 | 36.25 | 36.80 | 36.80 | 0.27% | 230,751 |
| Dec 5, 2025 | 37.40 | 38.20 | 36.20 | 36.70 | 36.70 | -0.94% | 557,621 |
| Dec 4, 2025 | 36.85 | 38.10 | 36.85 | 37.05 | 37.05 | 0.95% | 663,838 |
| Dec 3, 2025 | 36.25 | 37.20 | 35.90 | 36.70 | 36.70 | 2.51% | 322,529 |
| Dec 2, 2025 | 36.10 | 36.40 | 35.65 | 35.80 | 35.80 | -0.28% | 163,299 |
| Dec 1, 2025 | 36.40 | 36.40 | 35.90 | 35.90 | 35.90 | -1.37% | 171,248 |
| Nov 28, 2025 | 36.15 | 36.50 | 35.95 | 36.40 | 36.40 | - | 199,626 |
| Nov 27, 2025 | 36.70 | 37.10 | 36.20 | 36.40 | 36.40 | -0.82% | 205,917 |
| Nov 26, 2025 | 35.80 | 36.80 | 35.80 | 36.70 | 36.70 | 3.23% | 259,302 |
| Nov 25, 2025 | 35.20 | 35.85 | 35.20 | 35.55 | 35.55 | 1.28% | 153,175 |