AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.150	27.700	27.150	27.500	24.479	185,000
2023-02-07	27.450	27.650	27.000	27.100	24.123	125,000
2023-02-06	27.250	27.650	27.150	27.500	24.479	141,680
2023-02-03	27.450	27.500	26.800	27.300	24.301	167,226
2023-02-02	26.600	27.400	26.600	27.350	24.346	432,183
2023-02-01	26.900	26.900	26.350	26.550	23.634	149,350
2023-01-31	25.900	26.600	25.900	26.500	23.589	235,260
2023-01-30	25.600	26.100	25.550	25.900	23.055	181,000
2023-01-17	25.800	26.200	25.500	25.500	22.699	111,400
2023-01-16	25.150	25.650	25.100	25.650	22.833	150,800
2023-01-13	26.050	26.050	25.250	25.250	22.476	127,010
2023-01-12	26.050	26.200	25.600	25.700	22.877	139,000
2023-01-11	25.750	26.200	25.750	26.100	23.233	139,030
2023-01-10	26.550	26.850	26.150	26.200	23.322	185,000
2023-01-09	25.950	26.500	25.850	26.250	23.367	196,000
2023-01-06	25.600	25.850	25.450	25.800	22.966	87,025
2023-01-05	26.400	26.400	25.600	25.600	22.788	171,000
2023-01-04	25.750	26.050	25.600	25.950	23.100	117,111
2023-01-03	25.500	25.900	24.800	25.750	22.922	269,212
2022-12-30	25.800	26.050	25.400	25.450	22.655	323,000
2022-12-29	25.050	25.500	25.050	25.350	22.566	190,050
2022-12-28	26.350	26.450	25.500	25.500	22.699	259,100
2022-12-27	26.500	26.700	26.200	26.450	23.545	128,000
2022-12-26	26.650	26.650	26.050	26.400	23.500	234,000
2022-12-23	26.750	26.750	26.350	26.450	23.545	227,038
2022-12-22	26.900	27.150	26.650	26.750	23.812	252,181
2022-12-21	26.500	26.900	26.500	26.750	23.812	208,000
2022-12-20	27.050	27.350	26.300	26.400	23.500	511,070
2022-12-19	27.250	27.550	27.000	27.150	24.168	262,176
2022-12-16	27.850	28.250	27.250	27.450	24.435	429,027
2022-12-15	28.300	29.100	28.300	28.300	25.191	417,139
2022-12-14	28.350	29.100	28.200	28.550	25.414	527,000
2022-12-13	27.850	28.350	27.750	28.150	25.058	490,000
2022-12-12	28.700	28.700	27.450	27.600	24.568	1,453,099
2022-12-09	30.300	30.650	29.300	29.300	26.082	652,262
2022-12-08	29.450	30.400	29.450	30.000	26.705	1,060,140
2022-12-07	30.650	31.400	29.700	29.800	26.527	1,558,100
2022-12-06	32.250	32.400	30.800	30.800	27.417	1,766,160
2022-12-05	33.750	34.250	32.550	32.600	29.019	2,853,861
2022-12-02	33.000	34.950	32.600	33.450	29.776	6,807,949
2022-12-01	31.900	34.450	31.600	32.900	29.286	5,534,136
2022-11-30	31.850	31.950	30.750	31.400	27.951	1,227,290
2022-11-29	31.350	32.100	30.550	31.800	28.307	2,148,011
2022-11-28	30.750	32.800	30.750	31.500	28.040	4,366,484
2022-11-25	32.400	33.150	30.550	31.000	27.595	3,187,571
2022-11-24	32.700	33.500	32.000	32.200	28.663	3,387,902
2022-11-23	34.300	36.600	32.300	32.650	29.064	9,082,874
2022-11-22	33.550	34.000	32.450	33.500	29.820	4,751,357
2022-11-21	30.650	33.650	30.650	33.650	29.954	6,075,541
2022-11-18	29.200	31.650	28.800	30.600	27.239	6,232,600
2022-11-17	26.300	28.800	26.300	28.800	25.637	1,491,100
2022-11-16	26.450	26.700	26.150	26.200	23.322	194,110
2022-11-15	26.900	28.950	26.600	26.600	23.678	897,194
2022-11-14	26.050	26.700	26.000	26.400	23.500	214,800
2022-11-11	26.450	27.200	26.000	26.050	23.189	529,619
2022-11-10	28.250	28.550	26.000	26.300	23.411	1,354,150
2022-11-09	26.300	28.400	26.100	28.050	24.969	1,428,200
2022-11-08	26.050	26.900	25.700	25.850	23.011	354,000
2022-11-07	24.900	26.900	24.800	25.850	23.011	580,000
2022-11-04	24.900	25.200	24.300	24.700	21.987	205,108

← NewerPage 16 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.