AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	26.900	27.300	26.600	27.000	24.902	227,054
2024-01-26	26.300	28.000	26.200	26.500	24.441	2,161,899
2024-01-25	26.150	26.350	26.100	26.200	24.164	20,000
2024-01-24	26.100	26.250	25.950	26.050	24.026	68,800
2024-01-23	26.350	26.350	26.100	26.150	24.118	21,338
2024-01-22	25.600	26.450	25.600	26.050	24.026	55,022
2024-01-19	25.400	25.650	25.400	25.600	23.611	46,000
2024-01-18	25.500	25.650	25.300	25.500	23.518	98,084
2024-01-17	26.400	26.400	25.350	25.550	23.565	378,000
2024-01-16	26.800	26.800	26.150	26.500	24.441	138,000
2024-01-15	26.900	26.900	26.750	26.750	24.671	48,000
2024-01-12	26.850	26.900	26.750	26.850	24.764	45,000
2024-01-11	26.900	27.000	26.850	26.950	24.856	29,351
2024-01-10	26.900	26.900	26.750	26.900	24.810	16,600
2024-01-09	27.100	27.100	26.800	26.900	24.810	51,066
2024-01-08	27.050	27.100	26.950	27.100	24.994	40,293
2024-01-05	27.050	27.050	26.900	27.000	24.902	111,120
2024-01-04	27.050	27.050	26.900	27.050	24.948	43,984
2024-01-03	27.050	27.150	26.950	27.150	25.040	33,000
2024-01-02	27.200	27.200	26.900	27.150	25.040	84,275
2023-12-29	27.150	27.150	27.000	27.150	25.040	56,150
2023-12-28	27.250	27.350	27.100	27.200	25.086	69,144
2023-12-27	27.250	27.250	27.100	27.150	25.040	34,957
2023-12-26	27.100	27.250	27.100	27.250	25.133	20,600
2023-12-25	27.100	27.150	27.000	27.050	24.948	31,153
2023-12-22	27.150	27.300	27.150	27.150	25.040	45,467
2023-12-21	27.250	27.350	27.100	27.100	24.994	119,380
2023-12-20	27.300	27.300	27.200	27.250	25.133	38,050
2023-12-19	27.250	27.550	27.150	27.350	25.225	86,050
2023-12-18	27.350	27.600	27.300	27.400	25.271	134,600
2023-12-15	27.100	27.200	27.000	27.200	25.086	86,684
2023-12-14	27.200	27.200	26.950	27.100	24.994	71,203
2023-12-13	27.250	27.250	26.900	27.050	24.948	101,200
2023-12-12	27.350	27.350	27.050	27.250	25.133	52,156
2023-12-11	27.050	27.200	26.850	27.050	24.948	89,000
2023-12-08	27.250	27.250	26.800	27.150	25.040	317,461
2023-12-07	27.800	27.800	27.550	27.550	25.409	76,000
2023-12-06	27.650	27.800	27.600	27.600	25.455	43,724
2023-12-05	27.750	27.750	27.400	27.600	25.455	73,104
2023-12-04	27.600	27.900	27.550	27.750	25.594	77,200
2023-12-01	27.500	27.650	27.450	27.500	25.363	109,008
2023-11-30	27.350	27.450	27.250	27.450	25.317	89,493
2023-11-29	27.250	27.350	27.200	27.300	25.179	91,003
2023-11-28	27.200	27.350	27.150	27.250	25.133	64,884
2023-11-27	27.250	27.400	26.950	27.150	25.040	120,030
2023-11-24	27.300	27.400	27.100	27.200	25.086	162,200
2023-11-23	27.200	27.450	27.050	27.150	25.040	286,657
2023-11-22	27.000	27.000	26.850	26.900	24.810	110,006
2023-11-21	26.900	27.800	26.750	27.000	24.902	287,400
2023-11-20	26.800	26.900	26.750	26.850	24.764	63,600
2023-11-17	26.650	26.800	26.550	26.800	24.717	60,010
2023-11-16	26.900	26.950	26.700	26.700	24.625	51,594
2023-11-15	26.850	26.850	26.500	26.750	24.671	177,168
2023-11-14	26.600	26.800	26.500	26.800	24.717	68,584
2023-11-13	26.700	26.700	26.450	26.600	24.533	100,035
2023-11-10	26.900	27.050	26.800	26.850	24.764	42,124
2023-11-09	27.100	27.100	26.800	26.950	24.856	120,000
2023-11-08	26.800	27.100	26.800	27.100	24.994	53,045
2023-11-07	26.300	27.250	26.300	26.800	24.717	87,088
2023-11-06	26.400	26.400	26.050	26.350	24.302	33,101

← NewerPage 12 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.