Stock listing
TWSE:2417 AVerMedia Technologies, Inc. (圓剛) 股價
Follow AVerMedia Technologies, Inc. into a list and get an email when it puts out news.
Share price · TWSE:2417
$36.00 TWD -1.40 (-3.7%)
Close on Oct 30, 2026
- Day range
- $35.75 – $36.95 TWDOct 30, 2026
- Volume
- 343,587 sharesOct 30, 2026
- Market cap
- $4.58B TWDAt the close on Oct 30, 2026 · price × 127.1M shares outstanding
- 52-week range
- $33.15 – $58.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $30.82M TWDMedian day 379,200 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:2417 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.00 | -1.40 | -3.7% | $36.55 | $36.95 | $35.75 | 343,587 | |
| $37.40 | -0.65 | -1.7% | $38.05 | $38.40 | $37.40 | 163,319 | |
| $38.05 | +0.30 | +0.8% | $37.75 | $38.10 | $37.70 | 220,744 | |
| $37.75 | +0.25 | +0.7% | $37.35 | $37.90 | $37.15 | 310,456 | |
| $37.50 | 0.00 | 0.0% | $37.50 | $37.50 | $37.50 | 0 | |
| $37.50 | -0.55 | -1.4% | $38.10 | $38.45 | $37.30 | 181,069 | |
| $38.05 | +0.45 | +1.2% | $37.80 | $38.15 | $37.60 | 201,298 | |
| $37.60 | +0.05 | +0.1% | $37.60 | $38.15 | $37.50 | 207,762 | |
| $37.55 | 0.00 | 0.0% | $37.50 | $37.55 | $36.75 | 332,003 | |
| $37.55 | +0.55 | +1.5% | $37.00 | $38.20 | $37.00 | 256,605 | |
| $37.00 | -0.80 | -2.1% | $37.75 | $37.75 | $36.85 | 517,550 | |
| $37.80 | +0.55 | +1.5% | $37.45 | $37.90 | $37.45 | 158,379 | |
| $37.25 | -0.55 | -1.5% | $37.80 | $37.80 | $37.15 | 271,473 | |
| $37.80 | +0.30 | +0.8% | $37.50 | $38.20 | $37.45 | 247,240 | |
| $37.50 | -0.40 | -1.1% | $38.10 | $38.10 | $37.50 | 341,300 | |
| $37.90 | -0.30 | -0.8% | $38.50 | $38.50 | $37.90 | 433,249 | |
| $38.20 | -0.30 | -0.8% | $38.50 | $38.50 | $38.20 | 352,402 | |
| $38.50 | -0.50 | -1.3% | $39.20 | $39.30 | $38.50 | 508,705 | |
| $39.00 | +0.05 | +0.1% | $38.95 | $39.15 | $38.65 | 311,101 | |
| $38.95 | -0.35 | -0.9% | $39.40 | $39.40 | $38.85 | 221,375 | |
| $39.30 | +0.60 | +1.6% | $39.10 | $39.35 | $38.85 | 296,400 | |
| $38.70 | -0.35 | -0.9% | $39.05 | $39.20 | $38.70 | 287,266 | |
| $39.05 | +0.05 | +0.1% | $39.00 | $39.20 | $38.85 | 256,356 | |
| $39.00 | 0.00 | 0.0% | $39.20 | $39.70 | $39.00 | 379,200 | |
| $39.00 | -0.30 | -0.8% | $39.90 | $39.90 | $39.00 | 311,360 | |
| $39.30 | +0.10 | +0.3% | $39.20 | $39.60 | $38.90 | 335,051 | |
| $39.20 | +0.25 | +0.6% | $39.10 | $39.25 | $38.65 | 319,879 | |
| $38.95 | +0.65 | +1.7% | $38.65 | $39.20 | $38.55 | 295,361 | |
| $38.30 | +0.35 | +0.9% | $38.10 | $38.40 | $38.05 | 176,200 | |
| $37.95 | -0.10 | -0.3% | $37.95 | $38.50 | $37.90 | 273,100 | |
| $38.05 | -0.35 | -0.9% | $38.05 | $38.65 | $37.80 | 182,879 | |
| $38.40 | -0.05 | -0.1% | $38.15 | $38.70 | $38.05 | 288,201 | |
| $38.45 | +0.35 | +0.9% | $38.60 | $39.40 | $38.30 | 607,187 | |
| $38.10 | -0.20 | -0.5% | $38.30 | $38.50 | $37.85 | 540,150 | |
| $38.30 | -1.50 | -3.8% | $39.65 | $39.65 | $38.30 | 894,351 | |
| $39.80 | -2.60 | -6.1% | $41.70 | $41.75 | $39.80 | 1,542,386 | |
| $42.40 | +0.70 | +1.7% | $42.15 | $42.70 | $41.65 | 373,641 | |
| $41.70 | -1.90 | -4.4% | $43.80 | $44.20 | $41.70 | 611,813 | |
| $43.60 | +0.10 | +0.2% | $43.20 | $44.30 | $43.20 | 447,467 | |
| $43.50 | -0.25 | -0.6% | $43.80 | $44.10 | $43.45 | 343,320 | |
| $43.75 | -0.40 | -0.9% | $44.15 | $44.25 | $43.15 | 334,527 | |
| $44.15 | -0.65 | -1.5% | $44.90 | $45.40 | $44.15 | 933,833 | |
| $44.80 | +0.90 | +2.1% | $43.95 | $45.35 | $43.95 | 1,072,200 | |
| $43.90 | +0.90 | +2.1% | $43.35 | $44.30 | $43.10 | 403,960 | |
| $43.00 | -0.20 | -0.5% | $43.20 | $43.20 | $42.55 | 487,300 | |
| $43.20 | -0.40 | -0.9% | $43.60 | $44.40 | $42.90 | 542,112 | |
| $43.60 | -0.35 | -0.8% | $44.00 | $44.05 | $43.20 | 627,290 | |
| $43.95 | -1.70 | -3.7% | $46.50 | $46.50 | $43.70 | 2,208,155 | |
| $45.65 | +2.40 | +5.5% | $42.50 | $46.40 | $42.50 | 2,711,709 | |
| $43.25 | -1.80 | -4.0% | $45.05 | $45.30 | $43.20 | 784,808 | |
| $45.05 | +0.05 | +0.1% | $44.80 | $46.40 | $44.80 | 1,089,210 | |
| $45.00 | -0.45 | -1.0% | $45.45 | $45.45 | $44.60 | 947,856 | |
| $45.45 | +0.25 | +0.6% | $45.05 | $45.80 | $44.80 | 1,699,700 | |
| $45.20 | +1.40 | +3.2% | $44.50 | $46.05 | $44.25 | 5,825,100 | |
| $43.80 | -0.75 | -1.7% | $45.20 | $45.50 | $43.65 | 3,663,600 | |
| $44.55 | +1.60 | +3.7% | $43.50 | $45.40 | $41.80 | 1,830,259 | |
| $42.95 | +1.55 | +3.7% | $42.10 | $43.90 | $42.00 | 2,431,173 | |
| $41.40 | -0.60 | -1.4% | $42.05 | $42.90 | $41.35 | 492,501 | |
| $42.00 | +1.10 | +2.7% | $41.00 | $42.15 | $40.90 | 845,433 | |
| $40.90 | +0.90 | +2.2% | $39.20 | $41.10 | $39.10 | 551,085 | |
| $40.00 | +0.70 | +1.8% | $39.00 | $40.10 | $38.75 | 476,146 | |
| $39.30 | +2.30 | +6.2% | $39.00 | $39.50 | $38.25 | 754,000 | |
| $37.00 | -1.10 | -2.9% | $37.80 | $38.45 | $36.90 | 801,200 |
- Ticker
- TWSE:2417
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TWSE
- Currency
- TWD
Latest news
Decks
Q3 2023 Earnings Presentation
Earnings · 28 slides · Dec 28, 2023
AVerMedia Technologies & AVer Information Joint Investor Conference 2023 (Horizon Securiti
Conference · 25 slides · Aug 23, 2023
Online investor conference by Horizon Securities (December 2022)
Conference · 25 slides · Dec 23, 2022
Q1 2020 Earnings Presentation
Earnings · 15 slides · May 21, 2020
AVerMedia Technologies, Inc. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 21 in all · newest May 28, 2025 · oldest 2021
- Decks
- 11 decks · latest Dec 28, 2023
Log in to ask 6ix AI your own questions about AVerMedia Technologies, Inc.