AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	26.750	27.000	26.600	26.750	24.671	54,150
2024-05-06	26.900	26.900	26.650	26.700	24.625	63,420
2024-05-03	26.550	26.700	26.350	26.550	24.487	82,001
2024-05-02	26.300	26.600	26.300	26.450	24.395	62,005
2024-04-30	26.500	26.500	26.300	26.450	24.395	37,007
2024-04-29	26.250	26.550	26.150	26.450	24.395	54,500
2024-04-26	26.250	26.350	26.250	26.250	24.210	31,050
2024-04-25	26.200	26.650	26.150	26.200	24.164	49,000
2024-04-24	26.250	26.350	26.150	26.200	24.164	83,000
2024-04-23	25.950	26.250	25.950	26.250	24.210	8,000
2024-04-22	25.800	25.900	25.700	25.750	23.749	79,100
2024-04-19	26.300	26.300	25.750	25.750	23.749	90,039
2024-04-18	26.300	26.500	26.200	26.350	24.302	23,132
2024-04-17	26.250	26.450	26.200	26.300	24.256	39,214
2024-04-16	27.100	27.200	26.000	26.150	24.118	141,000
2024-04-15	26.800	27.200	26.650	27.050	24.948	63,000
2024-04-12	26.750	27.000	26.750	26.900	24.810	100,999
2024-04-11	26.950	27.050	26.700	26.750	24.671	63,002
2024-04-10	27.100	27.100	26.700	26.950	24.856	103,524
2024-04-09	26.800	27.050	26.750	26.900	24.810	98,800
2024-04-08	26.900	26.900	26.800	26.850	24.764	56,484
2024-04-03	27.350	27.350	26.800	26.950	24.856	106,218
2024-04-02	27.450	27.450	27.250	27.350	25.225	58,800
2024-04-01	27.250	27.400	27.150	27.350	25.225	51,800
2024-03-29	27.350	27.350	27.150	27.250	25.133	21,000
2024-03-28	27.100	27.250	27.050	27.250	25.133	37,884
2024-03-27	27.100	27.400	27.100	27.100	24.994	88,004
2024-03-26	27.150	27.350	27.050	27.100	24.994	88,634
2024-03-25	27.350	27.450	27.200	27.200	25.086	87,200
2024-03-22	27.150	27.400	27.150	27.350	25.225	78,600
2024-03-21	27.200	27.350	27.150	27.250	25.133	124,650
2024-03-20	27.750	27.850	27.150	27.150	25.040	89,168
2024-03-19	27.400	27.500	27.250	27.400	25.271	59,000
2024-03-18	28.000	28.000	27.300	27.550	25.409	97,030
2024-03-15	28.150	28.200	27.250	27.450	25.317	162,001
2024-03-14	28.050	28.250	27.850	28.000	25.824	111,654
2024-03-13	28.750	29.000	27.900	28.000	25.824	157,347
2024-03-12	27.700	28.750	27.700	28.500	26.285	293,803
2024-03-11	27.300	28.000	27.300	27.500	25.363	239,000
2024-03-08	28.200	28.350	27.200	27.300	25.179	332,000
2024-03-07	28.500	29.400	27.800	27.800	25.640	487,082
2024-03-06	29.150	29.150	28.600	28.650	26.424	524,088
2024-03-05	30.200	30.350	29.000	29.400	27.115	486,130
2024-03-04	30.200	30.700	29.300	30.050	27.715	1,812,800
2024-03-01	27.600	29.550	27.500	29.000	26.747	1,817,083
2024-02-29	27.400	27.700	27.400	27.450	25.317	114,887
2024-02-27	27.500	27.650	27.350	27.400	25.271	93,144
2024-02-26	27.400	27.600	27.350	27.500	25.363	74,000
2024-02-23	27.900	27.900	27.400	27.400	25.271	118,574
2024-02-22	27.800	27.850	27.600	27.650	25.501	107,065
2024-02-21	27.900	27.950	27.700	27.750	25.594	147,044
2024-02-20	27.600	27.850	27.500	27.850	25.686	236,372
2024-02-19	27.150	27.850	27.100	27.550	25.409	227,400
2024-02-16	26.900	27.300	26.900	27.100	24.994	84,050
2024-02-15	26.950	27.100	26.850	26.850	24.764	117,296
2024-02-05	27.400	27.500	26.900	26.900	24.810	122,025
2024-02-02	27.300	27.350	27.200	27.200	25.086	92,124
2024-02-01	27.200	27.450	27.100	27.200	25.086	421,905
2024-01-31	26.650	27.300	26.500	26.950	24.856	146,000
2024-01-30	27.150	27.200	26.550	26.550	24.487	118,022

← NewerPage 11 of 21 · 1,216 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.