Skip to main content
Avertronics Inc. (TPEX:3597)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.20
-0.15 (-0.62%)
Apr 29, 2026, 1:13 PM CST

Avertronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2024.3024.2024.2024.20-0.62%49,223
Apr 28, 202624.5024.7024.1024.3524.35-1.02%72,008
Apr 27, 202625.0025.1024.1024.6024.60-1.60%30,152
Apr 24, 202625.0025.4524.9025.0025.00-0.79%26,000
Apr 23, 202626.3026.9025.1025.2025.20-3.26%213,151
Apr 22, 202625.6026.5025.3526.0526.053.78%129,367
Apr 21, 202624.7025.2524.5525.1025.101.83%99,584
Apr 20, 202624.5025.2024.5024.6524.65-0.20%69,342
Apr 17, 202624.5024.7524.4524.7024.70-0.40%13,066
Apr 16, 202624.6024.8024.4524.8024.80-31,000
Apr 15, 202624.0025.2024.0024.8024.803.33%48,060
Apr 14, 202624.0024.1023.9024.0024.000.42%21,000
Apr 13, 202623.8024.0023.7523.9023.901.27%21,118
Apr 10, 202623.6523.7023.6023.6023.60-21,110
Apr 9, 202623.3023.9023.2523.6023.60-0.63%34,185
Apr 8, 202623.8523.8523.7023.7523.750.64%21,024
Apr 7, 202623.5023.6023.4523.6023.600.43%7,002
Apr 2, 202623.5023.5523.1523.5023.500.21%50,000
Apr 1, 202623.1024.0023.0523.4523.451.74%25,200
Mar 31, 202623.0523.2023.0023.0523.05-0.86%34,000
Mar 30, 202623.0023.2523.0023.2523.25-0.21%8,156
Mar 27, 202622.7023.3022.7023.3023.301.75%71,134
Mar 26, 202623.0023.1022.9022.9022.90-0.43%30,081
Mar 25, 202622.7523.0022.5523.0023.001.32%60,018
Mar 24, 202623.0023.0022.5022.7022.70-1.30%41,234
Mar 23, 202623.8524.0022.8523.0023.00-2.13%52,093
Mar 20, 202623.3523.6523.2523.5023.500.43%31,131
Mar 19, 202623.4023.4523.4023.4023.40-0.21%12,000
Mar 18, 202623.8023.8023.3523.4523.45-1.47%40,115
Mar 17, 202623.1023.8023.1023.8023.802.15%50,000
Mar 16, 202623.6023.6023.3023.3023.30-1.27%5,494
Mar 13, 202623.1023.6023.1023.6023.601.29%18,185
Mar 12, 202623.1023.6023.1023.3023.301.53%78,150
Mar 11, 202622.6022.9522.5022.9522.95-47,094
Mar 10, 202622.8022.9522.5022.9522.951.77%33,071
Mar 9, 202623.6523.6522.4022.5522.55-5.25%61,498
Mar 6, 202623.7024.1523.7023.8023.80-1.45%11,163
Mar 5, 202623.7024.4023.6024.1524.152.33%27,350
Mar 4, 202623.9024.1023.6023.6023.60-3.08%47,126
Mar 3, 202624.5524.5524.2024.3524.35-1.81%30,419
Mar 2, 202625.0025.0024.6024.8024.80-0.80%36,301
Feb 26, 202624.9525.0024.8525.0025.00-49,597
Feb 25, 202625.3025.3025.0025.0025.00-0.99%58,235
Feb 24, 202625.4525.4525.0525.2525.25-0.79%46,095
Feb 23, 202625.4025.8025.1025.4525.451.39%44,070
Feb 11, 202625.0525.3524.6525.1025.10-1.18%72,250
Feb 10, 202625.8026.5025.3025.4025.400.79%84,000
Feb 9, 202625.0525.5025.0025.2025.201.41%66,827
Feb 6, 202624.5025.3524.4524.8524.851.22%78,078
Feb 5, 202624.6524.9024.5024.5524.55-0.41%52,558
Feb 4, 202624.2024.7523.8024.6524.650.61%79,248
Feb 3, 202624.7024.8524.3024.5024.50-74,587
Feb 2, 202625.2025.2024.3024.5024.50-3.16%91,322
Jan 30, 202625.2025.4025.2025.3025.30-1.75%40,310
Jan 29, 202626.0526.5025.7025.7525.75-0.96%56,170
Jan 28, 202626.5026.5026.0026.0026.00-0.38%15,181
Jan 27, 202626.9026.9026.0026.1026.10-3.33%135,304
Jan 26, 202627.6027.6026.8027.0027.00-41,209
Jan 23, 202628.0028.0027.0027.0027.00-1.28%65,034
Jan 22, 202627.5528.3527.3527.3527.35-67,349
Jan 21, 202627.0027.7527.0027.3527.350.18%83,587
Jan 20, 202628.1028.1027.2527.3027.30-1.80%80,926
Jan 19, 202627.4028.7527.1527.8027.802.39%533,524
Jan 16, 202624.9527.1524.9527.1527.159.92%392,943
Jan 15, 202624.7524.9024.7024.7024.70-0.20%27,166
Jan 14, 202624.4524.7524.4524.7524.751.64%41,536
Jan 13, 202625.3025.3024.1024.3524.35-3.75%190,426
Jan 12, 202625.5025.5025.3025.3025.30-0.78%31,205
Jan 9, 202625.3025.5025.2525.5025.500.39%25,079
Jan 8, 202625.4025.9025.2525.4025.40-38,449
Jan 7, 202625.4025.9025.4025.4025.401.40%53,515
Jan 6, 202625.3025.3525.0525.0525.05-1.96%54,336
Jan 5, 202625.9025.9025.5025.5525.55-0.58%37,002
Jan 2, 202625.7026.2525.4525.7025.70-45,232
Dec 31, 202525.6025.7025.3025.7025.700.39%64,484
Dec 30, 202525.6025.6025.1025.6025.60-60,663
Dec 29, 202525.5525.7025.2525.6025.600.39%80,180
Dec 26, 202525.3525.6025.3525.5025.50-1.54%56,627
Dec 24, 202525.5025.9025.5025.9025.900.78%29,046
Dec 23, 202526.0526.0525.6025.7025.70-0.39%38,972
Dec 22, 202525.4526.3025.4525.8025.802.18%47,012
Dec 19, 202525.5025.5025.1025.2525.25-0.98%32,485
Dec 18, 202525.5025.5025.4025.5025.50-1.16%7,000
Dec 17, 202526.0026.0025.6525.8025.80-0.39%28,011
Dec 16, 202526.1026.2525.8525.9025.90-0.38%18,001
Dec 15, 202525.8526.0525.8526.0026.000.58%19,282
Dec 12, 202525.8026.1025.3525.8525.850.98%39,412
Dec 11, 202525.4526.4025.4525.6025.60-2.48%34,012
Dec 10, 202526.6526.6526.1026.2526.25-1.50%24,107
Dec 9, 202526.6526.6526.6526.6526.650.19%1,000
Dec 8, 202526.0026.6026.0026.6026.602.31%28,216
Dec 5, 202526.2526.6025.8026.0026.000.58%40,020
Dec 4, 202526.2526.4525.8025.8525.85-1.52%31,000
Dec 3, 202525.7526.2525.6026.2526.253.14%26,032
Dec 2, 202526.3526.3525.3025.4525.45-1.17%45,085
Dec 1, 202525.1025.9024.7025.7525.75-0.19%39,001
Nov 28, 202526.1026.1025.6525.8025.80-26,390
Nov 27, 202526.0026.0025.6025.8025.800.19%54,161
Nov 26, 202525.9526.0525.6525.7525.75-0.58%33,717
Nov 25, 202526.4026.6025.9025.9025.900.58%5,120