AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.400	25.400	24.400	24.850	22.120	226,000
2022-11-02	24.600	25.250	24.050	24.500	21.809	352,146
2022-11-01	22.750	24.400	22.750	24.000	21.364	257,100
2022-10-31	22.700	22.900	22.550	22.600	20.118	20,000
2022-10-28	23.000	23.000	22.250	22.350	19.895	69,139
2022-10-27	22.450	23.050	22.450	23.000	20.474	31,400
2022-10-26	22.750	22.750	22.150	22.450	19.984	30,026
2022-10-25	22.700	22.700	22.350	22.500	20.029	35,130
2022-10-24	22.850	23.050	22.600	22.700	20.207	44,100
2022-10-21	23.000	23.200	22.700	22.800	20.296	65,005
2022-10-20	23.000	23.100	22.700	22.900	20.385	68,100
2022-10-19	22.700	23.950	22.650	23.400	20.830	235,000
2022-10-18	23.200	23.200	22.000	22.650	20.162	238,200
2022-10-17	22.400	23.050	22.200	22.900	20.385	82,400
2022-10-14	22.300	22.500	22.150	22.450	19.984	28,000
2022-10-13	22.300	22.350	21.500	21.550	19.183	138,100
2022-10-12	22.450	22.450	21.950	22.250	19.806	189,000
2022-10-11	23.100	23.100	22.250	22.300	19.851	184,605
2022-10-07	23.550	23.800	23.250	23.500	20.919	52,557
2022-10-06	23.950	23.950	23.500	23.550	20.963	14,000
2022-10-05	23.450	24.100	23.300	23.600	21.008	171,687
2022-10-04	22.850	23.400	22.850	23.350	20.785	79,252
2022-10-03	22.800	23.050	22.550	22.700	20.207	116,200
2022-09-30	22.650	23.000	22.400	22.950	20.429	94,020
2022-09-29	22.500	23.150	22.400	22.650	20.162	170,452
2022-09-28	24.350	24.650	22.050	22.200	19.762	360,500
2022-09-27	24.000	24.150	23.100	23.900	21.275	321,130
2022-09-26	24.400	24.650	23.950	24.050	21.408	198,130
2022-09-23	25.800	26.150	25.200	25.250	22.476	94,080
2022-09-22	26.000	26.150	25.500	25.850	23.011	172,050
2022-09-21	26.800	26.800	26.050	26.100	23.233	183,600
2022-09-20	26.500	27.000	26.150	26.800	23.856	179,680
2022-09-19	28.450	28.500	26.200	26.400	23.500	434,199
2022-09-16	28.700	29.600	28.200	28.300	25.191	1,553,999
2022-09-15	27.600	28.850	27.450	28.300	25.191	1,429,040
2022-09-14	25.550	27.050	25.400	26.950	23.990	379,090
2022-09-13	25.800	25.900	25.450	25.600	22.788	77,000
2022-09-12	25.350	26.100	25.100	25.450	22.655	276,000
2022-09-08	24.250	24.800	24.100	24.700	21.987	108,010
2022-09-07	24.250	24.250	24.000	24.100	21.453	87,000
2022-09-06	25.200	25.400	24.100	24.350	21.675	222,800
2022-09-05	25.600	25.600	25.150	25.200	22.432	89,000
2022-09-02	25.550	25.700	25.250	25.400	22.610	117,168
2022-09-01	25.550	25.850	25.100	25.250	22.476	125,768
2022-08-31	25.550	26.550	25.350	25.650	22.833	276,052
2022-08-30	25.650	25.900	25.550	25.650	22.833	105,000
2022-08-29	26.000	26.200	25.450	25.550	22.744	201,227
2022-08-26	27.400	27.600	27.000	27.050	24.079	230,050
2022-08-25	27.100	27.600	26.650	27.250	24.257	560,150
2022-08-24	28.600	29.550	27.000	27.100	24.123	3,972,369
2022-08-23	25.950	27.700	25.900	27.700	24.657	1,469,047
2022-08-22	26.000	26.000	25.300	25.400	22.610	111,000
2022-08-19	26.450	26.850	26.000	26.000	23.144	364,527
2022-08-18	25.900	27.600	25.900	26.450	23.545	1,229,400
2022-08-17	25.150	26.250	24.700	25.800	22.966	1,028,820
2022-08-16	24.300	25.600	24.300	25.600	22.788	1,176,860
2022-08-15	23.000	23.300	22.900	23.300	20.741	34,400
2022-08-12	23.000	23.100	22.950	23.000	20.474	14,273
2022-08-11	23.000	23.100	22.900	22.900	20.385	19,000
2022-08-10	22.400	22.750	22.400	22.750	20.251	10,040

← NewerPage 17 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.