AVer Information Inc. (TPE:3669)
Taiwan
· Delayed Price · Currency is TWD 32.65
-1.55 (-4.53%)
At close: Mar 9, 2026
AVer Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.35 | 33.10 | 31.80 | 32.65 | 32.65 | -4.53% | 103,645 |
| Mar 6, 2026 | 34.50 | 34.95 | 33.70 | 34.20 | 34.20 | 2.24% | 141,606 |
| Mar 5, 2026 | 33.05 | 34.15 | 33.00 | 33.45 | 33.45 | 3.88% | 116,415 |
| Mar 4, 2026 | 32.20 | 32.65 | 32.00 | 32.20 | 32.20 | -3.30% | 173,492 |
| Mar 3, 2026 | 33.50 | 34.00 | 33.00 | 33.30 | 33.30 | -1.19% | 118,693 |
| Mar 2, 2026 | 34.35 | 34.35 | 33.50 | 33.70 | 33.70 | -1.89% | 106,753 |
| Feb 26, 2026 | 34.50 | 34.95 | 33.95 | 34.35 | 34.35 | 1.33% | 167,841 |
| Feb 25, 2026 | 34.35 | 34.35 | 33.45 | 33.90 | 33.90 | 1.35% | 101,987 |
| Feb 24, 2026 | 33.45 | 33.90 | 33.20 | 33.45 | 33.45 | - | 78,367 |
| Feb 23, 2026 | 32.75 | 33.90 | 32.30 | 33.45 | 33.45 | 2.14% | 129,510 |
| Feb 11, 2026 | 31.35 | 33.30 | 31.35 | 32.75 | 32.75 | -1.80% | 195,487 |
| Feb 10, 2026 | 33.60 | 33.80 | 33.15 | 33.35 | 33.35 | - | 47,967 |
| Feb 9, 2026 | 33.80 | 34.10 | 33.05 | 33.35 | 33.35 | -0.74% | 151,601 |
| Feb 6, 2026 | 35.75 | 35.75 | 33.50 | 33.60 | 33.60 | -9.68% | 659,074 |
| Feb 5, 2026 | 37.40 | 37.95 | 36.85 | 37.20 | 37.20 | 0.27% | 111,268 |
| Feb 4, 2026 | 36.00 | 37.10 | 35.20 | 37.10 | 37.10 | 5.55% | 136,746 |
| Feb 3, 2026 | 37.00 | 37.00 | 35.00 | 35.15 | 35.15 | 0.29% | 50,869 |
| Feb 2, 2026 | 35.35 | 36.00 | 35.05 | 35.05 | 35.05 | -3.44% | 98,200 |
| Jan 30, 2026 | 36.60 | 36.60 | 35.90 | 36.30 | 36.30 | -1.36% | 67,630 |
| Jan 29, 2026 | 39.00 | 39.00 | 36.75 | 36.80 | 36.80 | -5.64% | 217,279 |
| Jan 28, 2026 | 40.25 | 40.25 | 39.00 | 39.00 | 39.00 | -1.02% | 127,729 |
| Jan 27, 2026 | 38.65 | 39.40 | 38.40 | 39.40 | 39.40 | 2.07% | 159,965 |
| Jan 26, 2026 | 38.20 | 39.10 | 38.20 | 38.60 | 38.60 | 1.05% | 95,735 |
| Jan 23, 2026 | 39.30 | 39.30 | 37.60 | 38.20 | 38.20 | -0.78% | 143,348 |
| Jan 22, 2026 | 38.80 | 38.95 | 38.15 | 38.50 | 38.50 | -0.90% | 137,562 |
| Jan 21, 2026 | 39.40 | 39.40 | 37.90 | 38.85 | 38.85 | -1.40% | 197,954 |
| Jan 20, 2026 | 39.45 | 39.60 | 39.00 | 39.40 | 39.40 | -0.13% | 132,817 |
| Jan 19, 2026 | 40.05 | 40.40 | 39.45 | 39.45 | 39.45 | -2.35% | 294,335 |
| Jan 16, 2026 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | -0.98% | 133,618 |
| Jan 15, 2026 | 41.50 | 41.70 | 40.60 | 40.80 | 40.80 | 0.62% | 180,008 |
| Jan 14, 2026 | 41.00 | 41.50 | 39.90 | 40.55 | 40.55 | -0.73% | 257,969 |
| Jan 13, 2026 | 44.40 | 44.40 | 40.80 | 40.85 | 40.85 | 1.11% | 1,050,796 |
| Jan 12, 2026 | 39.85 | 41.80 | 39.15 | 40.40 | 40.40 | 1.51% | 395,427 |
| Jan 9, 2026 | 39.05 | 39.80 | 37.55 | 39.80 | 39.80 | 0.76% | 335,357 |
| Jan 8, 2026 | 41.50 | 42.50 | 39.00 | 39.50 | 39.50 | 2.07% | 1,441,307 |
| Jan 7, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 9.94% | 266,612 |
| Jan 6, 2026 | 35.00 | 35.20 | 34.95 | 35.20 | 35.20 | 10.00% | 201,594 |
| Jan 5, 2026 | 33.65 | 33.65 | 32.00 | 32.00 | 32.00 | -3.47% | 156,898 |
| Jan 2, 2026 | 33.80 | 34.00 | 33.15 | 33.15 | 33.15 | -2.64% | 165,347 |
| Dec 31, 2025 | 34.30 | 35.05 | 33.65 | 34.05 | 34.05 | -0.15% | 244,238 |
| Dec 30, 2025 | 34.00 | 34.55 | 33.10 | 34.10 | 34.10 | -2.29% | 400,832 |
| Dec 29, 2025 | 32.10 | 35.25 | 32.10 | 34.90 | 34.90 | 8.72% | 1,456,248 |
| Dec 26, 2025 | 29.65 | 32.10 | 29.65 | 32.10 | 32.10 | 9.93% | 798,991 |
| Dec 24, 2025 | 29.60 | 30.00 | 28.75 | 29.20 | 29.20 | 0.69% | 67,311 |
| Dec 23, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | 15,787 |
| Dec 22, 2025 | 29.10 | 29.20 | 28.80 | 29.00 | 29.00 | 0.69% | 29,496 |
| Dec 19, 2025 | 28.95 | 28.95 | 28.80 | 28.80 | 28.80 | -0.52% | 14,001 |
| Dec 18, 2025 | 29.10 | 29.10 | 28.90 | 28.95 | 28.95 | -0.52% | 13,000 |
| Dec 17, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | -0.17% | 10,447 |
| Dec 16, 2025 | 29.15 | 29.30 | 28.85 | 29.15 | 29.15 | 0.17% | 23,100 |
| Dec 15, 2025 | 29.00 | 29.55 | 28.90 | 29.10 | 29.10 | 0.52% | 16,093 |
| Dec 12, 2025 | 28.20 | 28.95 | 28.20 | 28.95 | 28.95 | 1.58% | 22,000 |
| Dec 11, 2025 | 28.90 | 28.90 | 28.40 | 28.50 | 28.50 | -2.06% | 87,365 |
| Dec 10, 2025 | 29.20 | 29.20 | 28.95 | 29.10 | 29.10 | -1.02% | 17,743 |
| Dec 9, 2025 | 29.45 | 29.45 | 29.40 | 29.40 | 29.40 | -0.17% | 13,190 |
| Dec 8, 2025 | 29.70 | 29.80 | 29.05 | 29.45 | 29.45 | -0.17% | 41,003 |
| Dec 5, 2025 | 29.30 | 29.70 | 29.20 | 29.50 | 29.50 | -0.17% | 94,000 |
| Dec 4, 2025 | 29.60 | 30.50 | 29.55 | 29.55 | 29.55 | -0.51% | 40,167 |
| Dec 3, 2025 | 29.70 | 29.80 | 29.65 | 29.70 | 29.70 | - | 39,445 |
| Dec 2, 2025 | 29.85 | 30.40 | 29.70 | 29.70 | 29.70 | 0.17% | 26,000 |
| Dec 1, 2025 | 29.95 | 30.00 | 29.25 | 29.65 | 29.65 | -0.84% | 29,049 |
| Nov 28, 2025 | 29.50 | 30.15 | 29.50 | 29.90 | 29.90 | 1.36% | 54,837 |
| Nov 27, 2025 | 29.25 | 29.80 | 29.25 | 29.50 | 29.50 | 1.37% | 62,301 |
| Nov 26, 2025 | 28.30 | 29.20 | 28.30 | 29.10 | 29.10 | 4.30% | 93,150 |
| Nov 25, 2025 | 27.95 | 27.95 | 27.70 | 27.90 | 27.90 | 0.54% | 38,000 |
| Nov 24, 2025 | 27.60 | 27.90 | 27.25 | 27.75 | 27.75 | 0.91% | 16,102 |
| Nov 21, 2025 | 27.00 | 27.80 | 27.00 | 27.50 | 27.50 | 0.36% | 38,001 |
| Nov 20, 2025 | 27.30 | 27.60 | 27.30 | 27.40 | 27.40 | 1.29% | 54,003 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.00 | 27.05 | 27.05 | -1.64% | 35,050 |
| Nov 18, 2025 | 28.70 | 28.70 | 27.50 | 27.50 | 27.50 | -2.31% | 74,193 |
| Nov 17, 2025 | 29.05 | 29.05 | 28.10 | 28.15 | 28.15 | -3.10% | 78,649 |
| Nov 14, 2025 | 29.40 | 30.00 | 28.80 | 29.05 | 29.05 | -1.19% | 62,136 |
| Nov 13, 2025 | 29.15 | 29.40 | 28.90 | 29.40 | 29.40 | 0.86% | 53,808 |
| Nov 12, 2025 | 29.20 | 29.35 | 28.90 | 29.15 | 29.15 | -0.17% | 35,027 |
| Nov 11, 2025 | 29.20 | 29.25 | 29.20 | 29.20 | 29.20 | - | 21,327 |
| Nov 10, 2025 | 28.70 | 29.45 | 28.70 | 29.20 | 29.20 | 2.10% | 29,608 |
| Nov 7, 2025 | 28.55 | 28.70 | 28.55 | 28.60 | 28.60 | -1.04% | 16,758 |
| Nov 6, 2025 | 28.80 | 28.90 | 28.65 | 28.90 | 28.90 | 0.35% | 22,000 |
| Nov 5, 2025 | 28.65 | 29.00 | 28.65 | 28.80 | 28.80 | 0.52% | 16,186 |
| Nov 4, 2025 | 29.40 | 29.40 | 28.60 | 28.65 | 28.65 | -2.05% | 68,156 |
| Nov 3, 2025 | 29.20 | 29.50 | 29.20 | 29.25 | 29.25 | -1.02% | 73,093 |
| Oct 31, 2025 | 29.55 | 29.65 | 29.50 | 29.55 | 29.55 | -1.34% | 36,521 |
| Oct 30, 2025 | 30.00 | 30.00 | 29.75 | 29.95 | 29.95 | -0.17% | 17,016 |
| Oct 29, 2025 | 30.00 | 30.10 | 29.95 | 30.00 | 30.00 | 0.84% | 34,112 |
| Oct 28, 2025 | 29.95 | 30.00 | 29.70 | 29.75 | 29.75 | -0.67% | 21,042 |
| Oct 27, 2025 | 30.10 | 30.10 | 29.60 | 29.95 | 29.95 | -0.66% | 40,295 |
| Oct 23, 2025 | 30.40 | 30.40 | 30.10 | 30.15 | 30.15 | -0.82% | 16,202 |
| Oct 22, 2025 | 30.20 | 30.40 | 30.05 | 30.40 | 30.40 | 1.67% | 49,553 |
| Oct 21, 2025 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | - | 38,532 |
| Oct 20, 2025 | 29.90 | 29.95 | 29.45 | 29.90 | 29.90 | - | 38,905 |
| Oct 17, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | -0.17% | 21,549 |
| Oct 16, 2025 | 29.55 | 30.10 | 29.55 | 29.95 | 29.95 | -0.17% | 84,990 |
| Oct 15, 2025 | 29.30 | 30.10 | 29.30 | 30.00 | 30.00 | 2.39% | 46,803 |
| Oct 14, 2025 | 29.95 | 30.15 | 29.30 | 29.30 | 29.30 | -2.17% | 77,644 |
| Oct 13, 2025 | 30.55 | 30.55 | 29.50 | 29.95 | 29.95 | -1.96% | 61,527 |
| Oct 9, 2025 | 30.70 | 30.80 | 30.35 | 30.55 | 30.55 | -0.97% | 56,490 |
| Oct 8, 2025 | 31.20 | 31.20 | 30.65 | 30.85 | 30.85 | -1.12% | 34,386 |
| Oct 7, 2025 | 30.70 | 31.60 | 30.50 | 31.20 | 31.20 | 0.32% | 57,600 |
| Oct 3, 2025 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -2.35% | 21,393 |
| Oct 2, 2025 | 31.70 | 31.85 | 31.45 | 31.85 | 31.85 | - | 24,393 |