AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	30.300	30.300	29.600	29.600	27.990	100,211
2024-08-01	30.150	30.650	29.850	30.450	28.794	175,002
2024-07-31	30.150	30.400	29.900	29.900	28.274	37,050
2024-07-30	29.500	30.300	29.500	30.150	28.511	106,423
2024-07-29	30.100	30.200	29.450	29.500	27.896	102,121
2024-07-26	29.500	30.100	29.400	29.900	28.274	251,102
2024-07-23	30.300	30.500	30.000	30.250	28.605	192,400
2024-07-22	30.500	31.000	30.050	30.250	28.605	332,017
2024-07-19	29.400	30.600	29.300	30.050	28.416	434,000
2024-07-18	29.700	29.900	29.350	29.400	27.801	169,000
2024-07-17	30.200	30.200	29.850	30.000	28.369	148,000
2024-07-16	30.100	30.100	29.800	29.850	28.227	104,652
2024-07-15	30.100	30.300	29.750	29.950	28.321	194,800
2024-07-12	29.400	30.400	29.400	29.900	28.274	150,164
2024-07-11	30.050	30.400	29.650	30.400	28.038	367,360
2024-07-10	29.900	30.150	29.900	30.050	27.715	258,000
2024-07-09	31.500	31.500	30.000	30.000	27.669	508,488
2024-07-08	33.000	33.000	31.300	31.500	29.052	333,066
2024-07-05	31.600	33.250	31.500	32.550	30.021	674,554
2024-07-04	32.000	32.300	31.300	31.500	29.052	459,250
2024-07-03	32.700	33.000	31.850	32.000	29.513	278,265
2024-07-02	33.100	33.350	31.800	32.050	29.560	643,140
2024-07-01	31.000	33.100	30.850	32.850	30.297	753,437
2024-06-28	31.450	31.550	30.950	31.100	28.683	210,299
2024-06-27	33.000	33.250	31.300	31.400	28.960	573,747
2024-06-26	31.950	33.400	31.450	32.400	29.882	930,115
2024-06-25	31.200	31.300	30.150	31.200	28.776	264,006
2024-06-24	32.100	32.100	31.000	31.100	28.683	467,010
2024-06-21	31.950	32.750	30.900	32.050	29.560	999,431
2024-06-20	30.250	31.700	30.250	31.700	29.237	1,166,598
2024-06-19	30.000	30.300	29.900	29.900	27.577	227,800
2024-06-18	30.200	30.350	29.700	30.000	27.669	247,100
2024-06-17	29.500	30.550	29.300	30.150	27.807	653,013
2024-06-14	29.000	29.550	28.950	29.200	26.931	315,003
2024-06-13	28.400	28.650	28.350	28.650	26.424	122,000
2024-06-12	28.400	28.400	28.100	28.350	26.147	277,000
2024-06-11	29.000	29.050	28.300	28.400	26.193	123,050
2024-06-07	28.500	29.650	28.500	28.700	26.470	137,000
2024-06-06	28.900	29.000	28.350	28.500	26.285	162,000
2024-06-05	28.400	29.000	28.400	28.800	26.562	168,000
2024-06-04	29.150	29.150	28.550	28.550	26.331	210,175
2024-06-03	29.400	29.400	29.150	29.150	26.885	112,003
2024-05-31	29.650	29.750	29.050	29.300	27.023	246,800
2024-05-30	29.600	29.750	29.200	29.400	27.115	183,507
2024-05-29	29.000	29.700	29.000	29.600	27.300	534,136
2024-05-28	28.550	29.100	28.550	29.000	26.747	338,801
2024-05-27	28.400	28.650	28.300	28.400	26.193	310,005
2024-05-24	28.750	28.750	28.150	28.300	26.101	204,081
2024-05-23	27.950	29.150	27.850	28.700	26.470	599,801
2024-05-22	27.400	28.000	27.300	27.850	25.686	233,671
2024-05-21	27.350	27.350	27.150	27.300	25.179	51,024
2024-05-20	27.350	27.350	27.100	27.250	25.133	58,129
2024-05-17	27.200	27.250	27.150	27.250	25.133	40,825
2024-05-16	27.250	27.250	27.000	27.100	24.994	64,745
2024-05-15	27.100	27.100	26.900	27.000	24.902	76,200
2024-05-14	26.800	27.000	26.800	26.900	24.810	40,602
2024-05-13	26.950	26.950	26.700	26.800	24.717	33,044
2024-05-10	26.900	27.100	26.800	27.000	24.902	94,004
2024-05-09	26.950	27.250	26.850	26.850	24.764	97,000
2024-05-08	26.950	26.950	26.800	26.850	24.764	35,307

← NewerPage 10 of 21 · 1,221 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.