AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22.400	22.750	22.400	22.750	20.251	10,040
2022-08-09	22.600	22.800	22.550	22.700	20.207	10,200
2022-08-08	22.450	22.600	22.450	22.600	20.118	17,800
2022-08-05	22.400	22.600	22.400	22.450	19.984	19,000
2022-08-04	22.650	22.650	22.050	22.100	19.673	26,100
2022-08-03	22.150	22.250	22.050	22.200	19.762	34,000
2022-08-02	22.900	22.900	22.100	22.100	19.673	88,892
2022-08-01	22.850	23.150	22.850	23.100	20.563	8,800
2022-07-29	22.900	23.000	22.900	22.950	20.429	8,600
2022-07-28	23.250	23.300	22.800	22.850	20.340	20,800
2022-07-27	23.250	23.400	22.900	23.050	20.518	14,000
2022-07-26	22.900	23.000	22.500	23.000	20.474	37,000
2022-07-25	22.750	22.750	22.600	22.750	20.251	16,155
2022-07-22	22.750	23.000	22.750	22.750	20.251	19,100
2022-07-21	22.650	22.850	22.650	22.850	20.340	7,000
2022-07-20	22.800	22.950	22.650	22.650	20.162	29,000
2022-07-19	22.550	22.700	22.550	22.700	20.207	5,000
2022-07-18	22.400	22.550	22.400	22.500	20.029	14,200
2022-07-15	22.800	22.800	22.450	22.450	19.984	25,174
2022-07-14	22.350	22.900	22.350	22.600	20.118	21,020
2022-07-13	22.750	22.750	22.450	22.550	20.073	14,447
2022-07-12	22.700	22.700	22.350	22.400	19.940	97,105
2022-07-11	22.900	23.100	22.750	22.750	20.251	25,130
2022-07-08	23.200	23.200	23.000	23.000	20.162	81,571
2022-07-07	23.250	23.350	23.150	23.200	20.337	35,069
2022-07-06	23.400	23.400	23.150	23.150	20.294	41,140
2022-07-05	24.000	24.200	23.150	23.400	20.513	55,100
2022-07-04	24.400	24.400	23.300	23.500	20.600	37,198
2022-07-01	24.350	24.450	23.600	23.600	20.688	27,630
2022-06-30	24.000	24.000	23.650	23.900	20.951	6,170
2022-06-29	23.900	24.150	23.850	24.000	21.039	13,000
2022-06-28	24.450	24.650	24.100	24.100	21.126	21,056
2022-06-27	24.700	24.700	24.050	24.250	21.258	32,000
2022-06-24	23.950	24.050	23.950	24.000	21.039	16,120
2022-06-23	23.500	23.700	23.500	23.500	20.600	30,150
2022-06-22	24.500	24.750	23.500	23.550	20.644	33,160
2022-06-21	23.150	23.900	23.150	23.800	20.863	31,000
2022-06-20	23.350	23.400	23.150	23.150	20.294	36,105
2022-06-17	23.650	23.850	23.100	23.300	20.425	97,351
2022-06-16	24.100	24.300	23.600	23.700	20.776	52,400
2022-06-15	23.750	24.100	23.700	24.100	21.126	52,200
2022-06-14	23.850	24.000	23.650	23.750	20.820	61,000
2022-06-13	23.850	24.000	23.750	24.000	21.039	45,005
2022-06-10	24.050	24.350	24.050	24.350	21.346	9,000
2022-06-09	24.100	24.450	24.100	24.200	21.214	44,000
2022-06-08	24.250	24.250	24.150	24.150	21.170	16,000
2022-06-07	24.200	24.450	24.200	24.250	21.258	13,099
2022-06-06	24.350	24.450	24.250	24.250	21.258	26,800
2022-06-02	24.500	24.700	24.250	24.250	21.258	20,000
2022-06-01	24.600	24.600	24.200	24.250	21.258	32,005
2022-05-31	24.700	24.700	24.350	24.350	21.346	14,050
2022-05-30	24.600	24.600	24.300	24.350	21.346	47,210
2022-05-27	24.800	24.800	24.000	24.500	21.477	76,051
2022-05-26	24.850	24.850	24.000	24.300	21.302	96,220
2022-05-25	25.050	25.300	24.700	24.800	21.740	137,025
2022-05-24	24.500	26.400	24.500	25.050	21.959	646,800
2022-05-23	24.100	24.300	24.000	24.100	21.126	38,000
2022-05-20	23.600	24.100	23.350	24.000	21.039	29,613
2022-05-19	23.750	24.000	23.100	23.600	20.688	17,005
2022-05-18	23.750	23.950	23.750	23.750	20.820	18,045

← NewerPage 18 of 21 · 1,217 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.