Avertronics Inc. (TPEX:3597)
Taiwan
· Delayed Price · Currency is TWD 22.95
+0.40 (1.77%)
At close: Mar 10, 2026
Avertronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 22.80 | 22.95 | 22.50 | 22.95 | 22.95 | 1.77% | 33,071 |
| Mar 9, 2026 | 23.65 | 23.65 | 22.40 | 22.55 | 22.55 | -5.25% | 61,498 |
| Mar 6, 2026 | 23.70 | 24.15 | 23.70 | 23.80 | 23.80 | -1.45% | 11,163 |
| Mar 5, 2026 | 23.70 | 24.40 | 23.60 | 24.15 | 24.15 | 2.33% | 27,350 |
| Mar 4, 2026 | 23.90 | 24.10 | 23.60 | 23.60 | 23.60 | -3.08% | 47,126 |
| Mar 3, 2026 | 24.55 | 24.55 | 24.20 | 24.35 | 24.35 | -1.81% | 30,419 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 36,301 |
| Feb 26, 2026 | 24.95 | 25.00 | 24.85 | 25.00 | 25.00 | - | 49,597 |
| Feb 25, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -0.99% | 58,235 |
| Feb 24, 2026 | 25.45 | 25.45 | 25.05 | 25.25 | 25.25 | -0.79% | 46,095 |
| Feb 23, 2026 | 25.40 | 25.80 | 25.10 | 25.45 | 25.45 | 1.39% | 44,070 |
| Feb 11, 2026 | 25.05 | 25.35 | 24.65 | 25.10 | 25.10 | -1.18% | 72,250 |
| Feb 10, 2026 | 25.80 | 26.50 | 25.30 | 25.40 | 25.40 | 0.79% | 84,000 |
| Feb 9, 2026 | 25.05 | 25.50 | 25.00 | 25.20 | 25.20 | 1.41% | 66,827 |
| Feb 6, 2026 | 24.50 | 25.35 | 24.45 | 24.85 | 24.85 | 1.22% | 78,078 |
| Feb 5, 2026 | 24.65 | 24.90 | 24.50 | 24.55 | 24.55 | -0.41% | 52,558 |
| Feb 4, 2026 | 24.20 | 24.75 | 23.80 | 24.65 | 24.65 | 0.61% | 79,248 |
| Feb 3, 2026 | 24.70 | 24.85 | 24.30 | 24.50 | 24.50 | - | 74,587 |
| Feb 2, 2026 | 25.20 | 25.20 | 24.30 | 24.50 | 24.50 | -3.16% | 91,322 |
| Jan 30, 2026 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | -1.75% | 40,310 |
| Jan 29, 2026 | 26.05 | 26.50 | 25.70 | 25.75 | 25.75 | -0.96% | 56,170 |
| Jan 28, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 15,181 |
| Jan 27, 2026 | 26.90 | 26.90 | 26.00 | 26.10 | 26.10 | -3.33% | 135,304 |
| Jan 26, 2026 | 27.60 | 27.60 | 26.80 | 27.00 | 27.00 | - | 41,209 |
| Jan 23, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.28% | 65,034 |
| Jan 22, 2026 | 27.55 | 28.35 | 27.35 | 27.35 | 27.35 | - | 67,349 |
| Jan 21, 2026 | 27.00 | 27.75 | 27.00 | 27.35 | 27.35 | 0.18% | 83,587 |
| Jan 20, 2026 | 28.10 | 28.10 | 27.25 | 27.30 | 27.30 | -1.80% | 80,926 |
| Jan 19, 2026 | 27.40 | 28.75 | 27.15 | 27.80 | 27.80 | 2.39% | 533,524 |
| Jan 16, 2026 | 24.95 | 27.15 | 24.95 | 27.15 | 27.15 | 9.92% | 392,943 |
| Jan 15, 2026 | 24.75 | 24.90 | 24.70 | 24.70 | 24.70 | -0.20% | 27,166 |
| Jan 14, 2026 | 24.45 | 24.75 | 24.45 | 24.75 | 24.75 | 1.64% | 41,536 |
| Jan 13, 2026 | 25.30 | 25.30 | 24.10 | 24.35 | 24.35 | -3.75% | 190,426 |
| Jan 12, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.78% | 31,205 |
| Jan 9, 2026 | 25.30 | 25.50 | 25.25 | 25.50 | 25.50 | 0.39% | 25,079 |
| Jan 8, 2026 | 25.40 | 25.90 | 25.25 | 25.40 | 25.40 | - | 38,449 |
| Jan 7, 2026 | 25.40 | 25.90 | 25.40 | 25.40 | 25.40 | 1.40% | 53,515 |
| Jan 6, 2026 | 25.30 | 25.35 | 25.05 | 25.05 | 25.05 | -1.96% | 54,336 |
| Jan 5, 2026 | 25.90 | 25.90 | 25.50 | 25.55 | 25.55 | -0.58% | 37,002 |
| Jan 2, 2026 | 25.70 | 26.25 | 25.45 | 25.70 | 25.70 | - | 45,232 |
| Dec 31, 2025 | 25.60 | 25.70 | 25.30 | 25.70 | 25.70 | 0.39% | 64,484 |
| Dec 30, 2025 | 25.60 | 25.60 | 25.10 | 25.60 | 25.60 | - | 60,663 |
| Dec 29, 2025 | 25.55 | 25.70 | 25.25 | 25.60 | 25.60 | 0.39% | 80,180 |
| Dec 26, 2025 | 25.35 | 25.60 | 25.35 | 25.50 | 25.50 | -1.54% | 56,627 |
| Dec 24, 2025 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 0.78% | 29,046 |
| Dec 23, 2025 | 26.05 | 26.05 | 25.60 | 25.70 | 25.70 | -0.39% | 38,972 |
| Dec 22, 2025 | 25.45 | 26.30 | 25.45 | 25.80 | 25.80 | 2.18% | 47,012 |
| Dec 19, 2025 | 25.50 | 25.50 | 25.10 | 25.25 | 25.25 | -0.98% | 32,485 |
| Dec 18, 2025 | 25.50 | 25.50 | 25.40 | 25.50 | 25.50 | -1.16% | 7,000 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.65 | 25.80 | 25.80 | -0.39% | 28,011 |
| Dec 16, 2025 | 26.10 | 26.25 | 25.85 | 25.90 | 25.90 | -0.38% | 18,001 |
| Dec 15, 2025 | 25.85 | 26.05 | 25.85 | 26.00 | 26.00 | 0.58% | 19,282 |
| Dec 12, 2025 | 25.80 | 26.10 | 25.35 | 25.85 | 25.85 | 0.98% | 39,412 |
| Dec 11, 2025 | 25.45 | 26.40 | 25.45 | 25.60 | 25.60 | -2.48% | 34,012 |
| Dec 10, 2025 | 26.65 | 26.65 | 26.10 | 26.25 | 26.25 | -1.50% | 24,107 |
| Dec 9, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.19% | 1,000 |
| Dec 8, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 28,216 |
| Dec 5, 2025 | 26.25 | 26.60 | 25.80 | 26.00 | 26.00 | 0.58% | 40,020 |
| Dec 4, 2025 | 26.25 | 26.45 | 25.80 | 25.85 | 25.85 | -1.52% | 31,000 |
| Dec 3, 2025 | 25.75 | 26.25 | 25.60 | 26.25 | 26.25 | 3.14% | 26,032 |
| Dec 2, 2025 | 26.35 | 26.35 | 25.30 | 25.45 | 25.45 | -1.17% | 45,085 |
| Dec 1, 2025 | 25.10 | 25.90 | 24.70 | 25.75 | 25.75 | -0.19% | 39,001 |
| Nov 28, 2025 | 26.10 | 26.10 | 25.65 | 25.80 | 25.80 | - | 26,390 |
| Nov 27, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | 0.19% | 54,161 |
| Nov 26, 2025 | 25.95 | 26.05 | 25.65 | 25.75 | 25.75 | -0.58% | 33,717 |
| Nov 25, 2025 | 26.40 | 26.60 | 25.90 | 25.90 | 25.90 | 0.58% | 5,120 |
| Nov 24, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | 0.39% | 6,012 |
| Nov 21, 2025 | 25.85 | 25.95 | 25.05 | 25.65 | 25.65 | -0.77% | 35,100 |
| Nov 20, 2025 | 25.90 | 26.25 | 25.60 | 25.85 | 25.85 | -0.19% | 29,000 |
| Nov 19, 2025 | 25.65 | 25.95 | 25.50 | 25.90 | 25.90 | 1.57% | 36,058 |
| Nov 18, 2025 | 26.20 | 26.20 | 25.40 | 25.50 | 25.50 | -2.67% | 41,010 |
| Nov 17, 2025 | 25.60 | 26.50 | 25.00 | 26.20 | 26.20 | 1.75% | 90,000 |
| Nov 14, 2025 | 25.30 | 25.95 | 25.25 | 25.75 | 25.75 | -0.39% | 29,078 |
| Nov 13, 2025 | 25.75 | 26.20 | 25.70 | 25.85 | 25.85 | 0.78% | 77,312 |
| Nov 12, 2025 | 26.15 | 26.15 | 25.45 | 25.65 | 25.65 | -2.10% | 88,422 |
| Nov 11, 2025 | 25.55 | 26.30 | 25.55 | 26.20 | 26.20 | 3.56% | 68,597 |
| Nov 10, 2025 | 26.25 | 26.30 | 24.20 | 25.30 | 25.30 | -5.24% | 398,537 |
| Nov 7, 2025 | 28.30 | 28.30 | 26.60 | 26.70 | 26.70 | -5.99% | 219,665 |
| Nov 6, 2025 | 28.70 | 28.85 | 28.25 | 28.40 | 28.40 | 0.35% | 51,080 |
| Nov 5, 2025 | 28.10 | 28.85 | 28.10 | 28.30 | 28.30 | -0.70% | 51,083 |
| Nov 4, 2025 | 29.95 | 30.05 | 28.50 | 28.50 | 28.50 | -5.16% | 146,599 |
| Nov 3, 2025 | 30.75 | 30.80 | 30.05 | 30.05 | 30.05 | -1.96% | 93,611 |
| Oct 31, 2025 | 31.30 | 31.75 | 30.45 | 30.65 | 30.65 | -1.76% | 237,519 |
| Oct 30, 2025 | 30.50 | 31.50 | 30.25 | 31.20 | 31.20 | 3.14% | 332,193 |
| Oct 29, 2025 | 29.40 | 30.35 | 29.40 | 30.25 | 30.25 | 3.42% | 123,221 |
| Oct 28, 2025 | 29.90 | 29.90 | 29.00 | 29.25 | 29.25 | -2.17% | 111,888 |
| Oct 27, 2025 | 30.65 | 30.65 | 29.85 | 29.90 | 29.90 | -1.81% | 137,547 |
| Oct 23, 2025 | 30.00 | 30.50 | 30.00 | 30.45 | 30.45 | 0.16% | 97,245 |
| Oct 22, 2025 | 29.50 | 30.55 | 29.50 | 30.40 | 30.40 | 2.88% | 175,473 |
| Oct 21, 2025 | 29.10 | 30.35 | 29.10 | 29.55 | 29.55 | 1.55% | 118,065 |
| Oct 20, 2025 | 29.00 | 29.35 | 28.70 | 29.10 | 29.10 | - | 110,000 |
| Oct 17, 2025 | 29.20 | 29.75 | 28.85 | 29.10 | 29.10 | -0.34% | 65,050 |
| Oct 16, 2025 | 29.75 | 29.95 | 29.10 | 29.20 | 29.20 | -0.68% | 87,000 |
| Oct 15, 2025 | 30.50 | 31.00 | 29.35 | 29.40 | 29.40 | -2.00% | 211,783 |
| Oct 14, 2025 | 31.20 | 31.40 | 30.00 | 30.00 | 30.00 | -3.85% | 164,141 |
| Oct 13, 2025 | 30.00 | 31.80 | 30.00 | 31.20 | 31.20 | 0.81% | 133,186 |
| Oct 9, 2025 | 31.85 | 32.05 | 30.70 | 30.95 | 30.95 | -1.43% | 127,430 |
| Oct 8, 2025 | 31.75 | 32.00 | 30.50 | 31.40 | 31.40 | 1.13% | 195,753 |
| Oct 7, 2025 | 30.50 | 32.45 | 30.50 | 31.05 | 31.05 | 2.64% | 601,732 |
| Oct 3, 2025 | 29.55 | 31.40 | 29.55 | 30.25 | 30.25 | 2.20% | 218,092 |