AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.800	26.800	26.150	26.150	24.118	79,049
2023-08-07	26.300	26.900	26.300	26.800	24.717	48,083
2023-08-04	26.200	26.500	25.900	26.500	24.441	68,090
2023-08-02	26.950	26.950	26.250	26.250	24.210	226,159
2023-08-01	27.250	27.400	26.800	26.950	24.856	79,400
2023-07-31	27.100	27.600	26.850	27.200	25.086	145,800
2023-07-28	27.100	27.100	26.850	27.000	24.902	91,060
2023-07-27	26.750	27.250	26.750	27.050	24.948	63,000
2023-07-26	26.950	27.100	26.750	26.750	24.671	114,600
2023-07-25	26.900	27.150	26.850	26.950	24.856	139,200
2023-07-24	27.650	27.750	26.900	26.900	24.810	184,150
2023-07-21	26.750	27.650	26.750	27.450	25.317	368,050
2023-07-20	26.200	27.000	26.200	26.900	24.810	105,000
2023-07-19	27.000	27.000	26.300	26.450	24.395	205,030
2023-07-18	27.050	27.300	26.500	26.500	24.441	467,188
2023-07-17	27.250	27.450	26.900	27.250	25.133	212,300
2023-07-14	27.200	27.350	26.950	27.250	25.133	193,100
2023-07-13	27.400	27.550	26.900	26.900	24.810	348,225
2023-07-12	28.400	28.500	27.250	27.250	25.133	311,267
2023-07-11	29.750	29.850	28.700	28.700	25.548	602,274
2023-07-10	29.150	29.950	29.100	29.750	26.482	237,200
2023-07-07	29.500	29.500	28.950	29.200	25.993	231,800
2023-07-06	29.750	30.500	29.250	29.450	26.215	421,000
2023-07-05	30.300	30.950	29.750	29.750	26.482	611,800
2023-07-04	30.700	30.700	30.000	30.050	26.749	410,542
2023-07-03	30.550	30.750	29.500	30.700	27.328	820,083
2023-06-30	31.350	31.750	30.500	30.500	27.150	1,147,266
2023-06-29	31.350	31.750	30.500	31.150	27.728	2,261,396
2023-06-28	29.600	31.000	29.300	30.950	27.550	1,341,420
2023-06-27	30.350	31.150	29.050	29.350	26.126	2,387,303
2023-06-26	29.400	30.450	28.750	30.300	26.972	1,753,800
2023-06-21	28.500	29.300	28.300	29.100	25.904	795,200
2023-06-20	28.200	28.300	27.850	28.250	25.147	235,000
2023-06-19	28.000	28.400	27.850	28.200	25.102	266,700
2023-06-16	28.400	28.400	27.850	27.900	24.835	334,338
2023-06-15	28.600	29.300	28.400	28.400	25.280	800,040
2023-06-14	27.850	29.000	27.850	28.550	25.414	855,004
2023-06-13	28.050	28.050	27.550	27.800	24.746	193,905
2023-06-12	27.400	28.450	27.100	28.050	24.969	480,605
2023-06-09	27.450	27.650	27.250	27.350	24.346	100,000
2023-06-08	28.000	28.000	27.400	27.450	24.435	122,200
2023-06-07	28.300	28.300	27.700	27.750	24.702	158,297
2023-06-06	28.550	28.550	27.800	27.800	24.746	191,478
2023-06-05	28.300	28.600	28.250	28.400	25.280	140,030
2023-06-02	28.250	28.750	28.050	28.250	25.147	187,190
2023-06-01	28.100	28.100	27.900	27.950	24.880	98,200
2023-05-31	28.400	28.400	27.700	28.000	24.924	95,010
2023-05-30	28.100	28.100	27.700	27.900	24.835	85,584
2023-05-29	28.000	28.000	27.650	27.750	24.702	183,680
2023-05-26	27.800	27.850	27.350	27.450	24.435	118,020
2023-05-25	28.400	28.700	27.800	27.850	24.791	164,000
2023-05-24	28.700	28.700	28.150	28.250	25.147	189,177
2023-05-23	28.050	28.700	27.900	28.400	25.280	328,395
2023-05-22	28.100	28.300	27.850	28.050	24.969	109,005
2023-05-19	28.000	28.200	27.600	27.850	24.791	130,000
2023-05-18	28.200	28.200	27.700	27.750	24.702	141,669
2023-05-17	27.650	27.800	27.500	27.600	24.568	129,000
2023-05-16	27.050	27.450	27.050	27.250	24.257	98,010
2023-05-15	26.900	26.900	26.600	26.750	23.812	154,287
2023-05-12	26.900	27.500	26.800	27.100	24.123	147,800

← NewerPage 14 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.