AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.300	26.300	26.100	26.150	24.118	34,000
2023-11-02	25.950	26.150	25.900	26.100	24.072	28,000
2023-11-01	25.950	26.000	25.900	25.900	23.887	14,351
2023-10-31	26.700	26.700	25.800	25.800	23.795	54,533
2023-10-30	26.450	26.600	26.250	26.250	24.210	28,000
2023-10-27	26.300	26.500	26.300	26.300	24.256	49,800
2023-10-26	26.750	26.750	26.250	26.300	24.256	35,084
2023-10-25	26.900	27.000	26.800	26.800	24.717	29,084
2023-10-24	26.650	26.900	26.650	26.650	24.579	58,000
2023-10-23	26.600	26.800	26.550	26.750	24.671	45,216
2023-10-20	26.250	26.750	26.200	26.550	24.487	49,562
2023-10-19	26.650	26.700	26.500	26.500	24.441	13,000
2023-10-18	26.400	26.800	26.200	26.650	24.579	33,002
2023-10-17	26.650	26.750	26.600	26.600	24.533	68,000
2023-10-16	26.900	26.900	26.500	26.500	24.441	9,000
2023-10-13	26.950	27.000	26.700	26.700	24.625	78,000
2023-10-12	26.600	26.850	26.600	26.850	24.764	64,800
2023-10-11	26.400	26.450	26.250	26.400	24.349	24,020
2023-10-06	26.100	26.300	26.000	26.200	24.164	17,000
2023-10-05	25.950	26.250	25.950	26.100	24.072	23,047
2023-10-04	26.000	26.100	25.750	25.900	23.887	46,000
2023-10-03	26.750	26.750	26.300	26.300	24.256	30,004
2023-10-02	26.500	26.550	26.450	26.450	24.395	16,159
2023-09-28	26.450	26.450	26.150	26.300	24.256	27,000
2023-09-27	26.600	26.600	25.900	26.400	24.349	39,000
2023-09-26	26.850	26.850	26.200	26.200	24.164	52,037
2023-09-25	27.350	27.350	26.950	27.000	24.902	16,800
2023-09-22	26.500	26.850	26.500	26.800	24.717	45,000
2023-09-21	26.650	26.900	26.500	26.550	24.487	74,050
2023-09-20	27.500	27.500	26.900	26.950	24.856	42,000
2023-09-19	27.150	27.350	27.000	27.050	24.948	70,600
2023-09-18	27.200	27.450	27.100	27.100	24.994	60,095
2023-09-15	27.300	28.150	27.250	27.450	25.317	298,450
2023-09-14	26.550	27.350	26.550	27.100	24.994	213,110
2023-09-13	26.400	26.600	26.300	26.300	24.256	43,000
2023-09-12	26.100	26.250	26.000	26.150	24.118	48,020
2023-09-11	26.300	26.450	26.100	26.100	24.072	69,000
2023-09-08	26.050	26.050	25.950	26.000	23.980	32,000
2023-09-07	26.000	26.150	25.950	26.050	24.026	37,600
2023-09-06	25.900	26.200	25.900	26.000	23.980	40,192
2023-09-05	26.200	26.200	25.850	25.900	23.887	58,000
2023-09-04	26.300	26.300	26.000	26.050	24.026	57,258
2023-09-01	25.950	26.400	25.950	26.300	24.256	72,000
2023-08-31	25.600	26.000	25.500	25.950	23.934	118,000
2023-08-30	25.350	25.550	25.300	25.400	23.426	84,000
2023-08-29	25.200	25.450	25.000	25.200	23.242	59,000
2023-08-28	25.800	25.800	25.100	25.100	23.150	36,032
2023-08-25	25.000	25.550	25.000	25.300	23.334	28,409
2023-08-24	26.000	26.000	25.300	25.350	23.380	82,159
2023-08-23	25.700	25.700	25.200	25.400	23.426	63,000
2023-08-22	25.450	25.550	25.050	25.150	23.196	96,800
2023-08-21	25.950	25.950	25.400	25.400	23.426	68,000
2023-08-18	25.750	26.000	25.450	25.450	23.472	67,140
2023-08-17	25.250	25.850	25.200	25.750	23.749	59,999
2023-08-16	24.900	25.350	24.800	25.200	23.242	129,050
2023-08-15	24.900	25.300	24.800	25.000	23.057	91,615
2023-08-14	25.450	25.450	24.700	24.900	22.965	153,000
2023-08-11	25.700	25.950	25.550	25.700	23.703	101,000
2023-08-10	26.100	26.100	25.300	25.450	23.472	240,395
2023-08-09	26.150	26.750	26.150	26.200	24.164	49,800

← NewerPage 13 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.