TWSE · 2417 · stock

AVerMedia Technologies, Inc. (2417) stock price history

Every TWSE trading session of AVerMedia Technologies, Inc. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2417 data, free keyYear by year table

2417 adjusted close, 2000 to 2026

2417AVerMedia Technologies, Inc.
NT$39.05-6.3% over one year
20052010201520202025
NT$85.34
All time high, 2020
NT$58.49
52 week high, NT$32.98 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2417 key facts

  • AVerMedia Technologies, Inc. (2417) closed at NT$39.05 on Sep 24, 2026 on TWSE.
  • 2417's all time high close is NT$85.34, set on Sep 3, 2020; its all time low close is NT$2.27 on Dec 27, 2000.
  • 2417's 52 week range is NT$32.98 to NT$58.49.
  • 2417 returned -6.3% over the year to Sep 24, 2026 and +18.3% over five years.
  • Over ten years 2417 returned +243%, +13.1% a year compounded.
  • 2417's deepest drawdown was -84.7% from Oct 11, 2007 to Aug 26, 2015.
  • DataCedar holds 6,647 daily sessions of 2417 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2417 price chart, 2000 to 2026

2417 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.30NT$7.16NT$22.24NT$69.13200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2417 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-9.6%
3 months-12.5%
6 months+12.2%
Year to date-2.1%
1 year-6.3%
3 years+48.5%
5 years+18.3%
10 years+243.3%
Since Jan 4, 2000+896.6%
Compound annual growth, 26.7 years+9.0%

2417 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$85.34 on Sep 3, 2020
All time low close
NT$2.27 on Dec 27, 2000
52 week high
NT$58.49 on May 6, 2026
52 week low
NT$32.98 on Mar 9, 2026
Deepest drawdown
-84.7% from Oct 11, 2007 to Aug 26, 2015, recovered Aug 14, 2020
Best single session
+24.4% on Jun 30, 2000
Worst single session
-16.8% on Oct 12, 2021
Volatility, 1 year annualised
45.3%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
10.0×
Best calendar year
2020, +384%
Worst calendar year
2008, -64%

2417 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$38.65NT$58.49NT$32.98NT$39.05+1.0%290.8M178
2025NT$49.32NT$56.59NT$31.16NT$38.65-21.6%452M242
2024NT$35.86NT$60.54NT$30.68NT$49.32+38.9%1.2B242
2023NT$21.70NT$42.42NT$19.53NT$35.51+63.7%732.5M239
2022NT$31.05NT$36.48NT$18.33NT$21.70-30.1%452.6M246
2021NT$53.96NT$58.87NT$23.14NT$31.05-42.5%779.3M243
2020NT$11.14NT$92.25NT$8.72NT$53.96+384.3%2.6B245
2019NT$10.93NT$15.04NT$10.67NT$11.14+2.9%148.5M241
2018NT$14.60NT$17.20NT$9.61NT$10.83-24.8%265.1M245
2017NT$11.32NT$17.46NT$10.47NT$14.39+27.1%374.1M243
2016NT$9.74NT$13.12NT$8.55NT$11.32+16.0%142.3M244
2015NT$11.84NT$16.61NT$7.85NT$9.76-17.9%276.2M246
2014NT$13.45NT$14.99NT$10.18NT$11.89-11.6%84.3M248
2013NT$15.73NT$15.88NT$11.95NT$13.45-14.2%151.2M244
2012NT$21.89NT$29.38NT$13.03NT$15.68-27.9%161.8M248
2011NT$33.82NT$34.57NT$19.70NT$21.75-35.4%210.3M247
2010NT$34.47NT$38.46NT$29.14NT$33.66-2.3%493.3M250
2009NT$16.72NT$35.57NT$15.49NT$34.43+105.9%2.5B249
2008NT$45.85NT$45.85NT$12.24NT$16.72-63.9%9.8B251
2007NT$24.37NT$56.30NT$22.49NT$46.30+94.8%9.7B244
2006NT$23.50NT$29.87NT$18.21NT$23.77+1.2%29.3B248
2005NT$10.04NT$25.06NT$9.43NT$23.50+134.7%19.7B260
2004NT$10.00NT$12.76NT$7.62NT$10.01+0.1%23.9B262
2003NT$5.84NT$10.77NT$5.55NT$10.00+71.3%67.3B261
2002NT$8.03NT$8.84NT$4.17NT$5.84-27.3%48.1B261
2001NT$2.32NT$8.77NT$2.27NT$8.03+246.4%46.4B261
2000NT$4.06NT$8.35NT$2.19NT$2.32n/a21.6B259

2417 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$39.05-10.7%
August 2026NT$43.75+11.3%
July 2026NT$39.30-10.3%
June 2026NT$43.82-10.1%
May 2026NT$48.74+3.9%
April 2026NT$46.90+41.2%
March 2026NT$33.22-10.3%
February 2026NT$37.05-5.2%
January 2026NT$39.09+1.2%
December 2025NT$38.65+6.7%
November 2025NT$36.21-7.4%
October 2025NT$39.09-5.8%

About the 2417 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2417/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2412 Chunghwa Telecom Co., Ltd.
  • 2413 Universal Microelectronics Co., Ltd.
  • 2414 Unitech Computer Co., Ltd.
  • 2415 CX Technology Corporation
  • 2419 Hitron Technologies Inc.
  • 2420 Zippy Technology Corp.
  • 2421 Sunonwealth Electric Machine Industry Co., Ltd.
  • 2423 Good Will Instrument Co., Ltd.

Common questions

2417 share price history

Start with any symbol.

Start free