AV Tech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.100	26.150	26.000	26.100	26.100	53,786
2026-10-19	26.100	26.500	25.950	26.100	26.100	98,255
2026-10-16	26.550	26.700	26.350	26.500	26.500	123,857
2026-10-15	26.500	26.600	26.050	26.550	26.550	127,329
2026-10-14	26.650	26.700	26.500	26.600	26.600	60,000
2026-10-13	26.850	27.000	26.350	26.550	26.550	77,050
2026-10-12	26.950	26.950	26.800	26.850	26.850	79,000
2026-10-08	26.900	27.050	26.700	26.900	26.900	109,000
2026-10-07	27.100	27.200	26.900	26.900	26.900	88,026
2026-10-06	27.100	27.800	26.900	27.450	27.450	159,000
2026-10-05	27.800	27.800	27.100	27.100	27.100	200,000
2026-10-02	27.700	27.800	27.600	27.700	27.700	129,000
2026-10-01	27.800	28.050	27.700	27.800	27.800	98,075
2026-09-30	27.900	27.950	27.600	27.850	27.850	98,000
2026-09-29	28.350	28.350	27.700	27.800	27.800	147,037
2026-09-24	27.150	28.850	27.000	28.350	28.350	736,050
2026-09-23	27.300	27.350	27.100	27.150	27.150	70,100
2026-09-22	27.800	27.800	27.200	27.300	27.300	73,333
2026-09-21	28.300	28.300	27.400	27.500	27.500	228,842
2026-09-18	27.000	28.600	26.900	27.800	27.800	886,385
2026-09-17	27.000	27.050	26.600	26.600	26.600	125,400
2026-09-16	27.400	28.000	26.700	26.750	26.750	630,143
2026-09-15	26.350	28.450	26.250	26.950	26.950	1,101,775
2026-09-14	26.100	26.850	26.000	26.350	26.350	180,000
2026-09-11	25.850	26.200	25.850	26.100	26.100	52,000
2026-09-10	26.050	26.050	25.700	25.900	25.900	50,840
2026-09-09	25.700	26.100	25.700	26.050	26.050	62,000
2026-09-08	26.200	26.200	25.800	26.050	26.050	72,116
2026-09-07	26.250	26.250	25.750	25.900	25.900	88,100
2026-09-04	26.150	26.200	25.950	26.200	26.200	42,075
2026-09-03	26.250	26.300	25.850	26.050	26.050	122,000
2026-09-02	26.250	26.350	26.200	26.200	26.200	58,000
2026-09-01	26.250	26.450	26.150	26.200	26.200	96,050
2026-08-31	26.200	26.300	26.050	26.150	26.150	72,100
2026-08-28	26.400	26.450	25.800	26.200	26.200	115,597
2026-08-27	26.350	26.550	26.100	26.400	26.400	68,000
2026-08-26	26.250	26.300	26.000	26.200	26.200	119,000
2026-08-25	26.200	26.200	25.800	26.100	26.100	95,200
2026-08-24	26.200	26.250	26.000	26.200	26.200	53,259
2026-08-21	26.350	26.350	26.100	26.350	26.350	53,195
2026-08-20	26.550	26.550	26.250	26.350	26.350	44,000
2026-08-19	26.100	26.750	26.000	26.450	26.450	75,152
2026-08-18	26.950	26.950	26.200	26.500	26.500	70,000
2026-08-17	26.550	27.000	26.550	26.950	26.950	162,000
2026-08-14	26.400	26.600	26.300	26.550	26.550	67,150
2026-08-13	26.300	26.650	26.300	26.400	26.400	102,119
2026-08-12	26.000	26.450	26.000	26.450	26.450	83,122
2026-08-11	26.250	26.250	25.900	25.950	25.950	65,249
2026-08-10	26.550	26.550	26.150	26.300	26.300	142,100
2026-08-07	26.500	26.500	26.000	26.100	26.100	80,100
2026-08-06	26.600	26.600	25.950	26.200	26.200	237,000
2026-08-05	27.250	27.250	26.900	26.900	26.900	109,000
2026-08-04	26.700	26.850	26.450	26.650	26.650	62,007
2026-08-03	26.500	26.800	26.400	26.650	26.650	123,008
2026-07-31	26.250	26.700	26.250	26.500	26.500	113,000
2026-07-30	25.450	26.000	25.150	25.700	25.700	178,100
2026-07-29	26.000	26.750	25.000	25.850	25.850	360,000
2026-07-28	26.950	26.950	26.200	26.400	26.400	222,300
2026-07-27	26.700	26.950	26.550	26.950	26.950	93,000
2026-07-24	27.050	27.100	26.600	26.600	26.600	131,069

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	1.0000 TWD
2025-07-04	1.0000 TWD
2024-07-12	0.7500 TWD
2023-07-12	1.0000 TWD
2022-07-11	0.3500 TWD
2021-07-28	0.2000 TWD
2020-07-08	0.2000 TWD
2019-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.