AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.050	28.100	27.050	27.150	24.168	322,422
2023-05-10	27.250	28.500	27.250	28.050	24.969	441,490
2023-05-09	28.750	28.750	26.300	26.950	23.990	461,476
2023-05-08	28.150	28.700	28.000	28.300	25.191	249,320
2023-05-05	28.950	28.950	28.150	28.150	25.058	621,500
2023-05-04	27.000	29.400	27.000	28.450	25.325	1,612,176
2023-05-03	27.050	27.500	27.000	27.050	24.079	132,000
2023-05-02	26.750	27.200	26.750	27.000	24.034	138,000
2023-04-28	26.450	26.800	26.400	26.700	23.767	115,800
2023-04-27	26.150	26.250	25.800	26.250	23.367	81,160
2023-04-26	25.650	26.200	25.650	26.050	23.189	166,000
2023-04-25	26.850	26.850	25.850	25.850	23.011	326,157
2023-04-24	26.600	27.150	26.550	26.850	23.901	84,105
2023-04-21	27.200	27.400	26.300	26.550	23.634	306,340
2023-04-20	28.000	28.050	27.200	27.200	24.212	344,000
2023-04-19	28.650	28.750	28.050	28.150	25.058	367,030
2023-04-18	28.600	28.950	28.250	28.650	25.503	260,088
2023-04-17	28.200	28.500	28.050	28.350	25.236	255,001
2023-04-14	28.500	28.500	28.200	28.250	25.147	195,125
2023-04-13	28.500	28.750	28.050	28.400	25.280	260,060
2023-04-12	29.150	29.150	28.500	28.500	25.370	515,150
2023-04-11	28.600	29.000	28.300	28.800	25.637	433,010
2023-04-10	29.800	29.800	28.400	28.600	25.459	1,100,120
2023-04-07	27.850	28.900	27.600	28.850	25.681	1,238,006
2023-04-06	27.100	27.750	27.100	27.600	24.568	155,000
2023-03-31	27.150	27.350	26.800	27.350	24.346	177,010
2023-03-30	27.050	27.200	26.100	26.800	23.856	115,005
2023-03-29	27.100	27.450	26.950	27.000	24.034	106,677
2023-03-28	28.250	28.250	27.050	27.100	24.123	302,550
2023-03-27	28.000	28.550	27.750	27.900	24.835	652,800
2023-03-24	27.800	28.150	27.400	27.500	24.479	631,005
2023-03-23	26.750	27.550	26.500	27.250	24.257	357,610
2023-03-22	26.500	26.900	26.400	26.550	23.634	125,000
2023-03-21	26.150	26.450	25.900	26.300	23.411	150,021
2023-03-20	25.900	26.250	25.550	26.100	23.233	128,851
2023-03-17	25.750	26.150	25.750	25.850	23.011	80,136
2023-03-16	26.450	26.450	25.550	25.650	22.833	235,001
2023-03-15	26.750	26.800	26.500	26.550	23.634	82,090
2023-03-14	26.650	26.800	26.350	26.400	23.500	339,000
2023-03-13	27.300	27.300	26.700	27.000	24.034	241,000
2023-03-10	28.400	28.400	27.550	27.650	24.613	318,495
2023-03-09	28.850	29.150	28.150	28.350	25.236	594,247
2023-03-08	28.500	28.800	28.350	28.750	25.592	379,000
2023-03-07	28.800	29.150	28.350	28.800	25.637	653,611
2023-03-06	29.000	29.250	28.100	28.800	25.637	1,570,800
2023-03-03	26.550	28.250	26.450	27.900	24.835	1,290,100
2023-03-02	26.450	26.450	26.200	26.450	23.545	139,016
2023-03-01	26.100	26.300	25.950	26.100	23.233	120,480
2023-02-24	26.850	26.950	26.050	26.050	23.189	275,000
2023-02-23	26.600	26.950	26.600	26.650	23.723	228,304
2023-02-22	27.150	27.150	26.500	26.600	23.678	277,020
2023-02-21	27.300	27.650	27.150	27.150	24.168	193,140
2023-02-20	26.900	27.300	26.700	27.150	24.168	274,268
2023-02-17	27.000	27.350	26.850	26.900	23.945	272,235
2023-02-16	27.100	27.650	27.100	27.100	24.123	176,332
2023-02-15	27.250	27.300	26.800	27.000	24.034	191,000
2023-02-14	27.350	27.400	26.950	27.150	24.168	146,056
2023-02-13	27.150	27.300	26.750	27.300	24.301	230,108
2023-02-10	28.500	28.800	27.100	27.300	24.301	1,683,000
2023-02-09	27.500	28.350	26.900	28.350	25.236	566,180

← NewerPage 15 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.