AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.000	24.450	23.750	23.750	20.820	23,600
2022-05-16	23.900	23.900	23.550	23.550	20.644	24,000
2022-05-13	23.850	23.850	23.500	23.550	20.644	11,000
2022-05-12	23.450	23.500	23.300	23.300	20.425	34,000
2022-05-11	23.800	23.800	23.100	23.500	20.600	12,215
2022-05-10	23.800	24.200	23.800	23.850	20.907	24,600
2022-05-09	23.900	23.950	23.800	23.800	20.863	11,463
2022-05-06	23.750	24.000	23.700	24.000	21.039	5,273
2022-05-05	23.850	24.600	23.850	24.100	21.126	29,800
2022-05-04	23.800	23.800	23.800	23.800	20.863	6,030
2022-05-03	23.800	23.850	23.800	23.850	20.907	8,070
2022-04-29	23.700	24.050	23.700	23.750	20.820	5,120
2022-04-28	23.700	23.900	23.700	23.900	20.951	4,000
2022-04-27	23.700	23.800	23.650	23.650	20.732	18,057
2022-04-26	23.900	23.900	23.800	23.800	20.863	13,000
2022-04-25	23.900	24.100	23.800	23.900	20.951	24,000
2022-04-22	24.000	24.150	23.900	23.900	20.951	22,000
2022-04-21	24.100	24.150	24.000	24.000	21.039	27,400
2022-04-20	24.100	24.300	24.100	24.150	21.170	18,000
2022-04-19	24.250	24.250	24.100	24.100	21.126	8,125
2022-04-18	24.050	24.100	24.050	24.050	21.083	11,150
2022-04-15	24.350	24.500	24.000	24.050	21.083	11,000
2022-04-14	23.950	24.250	23.950	24.150	21.170	24,037
2022-04-13	24.100	24.150	23.950	24.150	21.170	38,122
2022-04-12	24.100	24.100	23.950	24.100	21.126	17,016
2022-04-11	24.400	24.400	24.050	24.050	21.083	13,129
2022-04-08	24.350	24.350	24.150	24.300	21.302	14,600
2022-04-07	24.300	24.300	24.050	24.250	21.258	10,000
2022-04-06	24.350	24.350	24.350	24.350	21.346	1,000
2022-04-01	24.250	24.250	24.100	24.100	21.126	17,121
2022-03-31	24.300	24.300	24.150	24.250	21.258	12,600
2022-03-30	24.150	24.350	24.150	24.200	21.214	34,842
2022-03-29	24.000	24.150	24.000	24.150	21.170	7,000
2022-03-28	24.050	24.150	23.900	23.900	20.951	33,020
2022-03-25	24.650	24.650	24.150	24.150	21.170	22,800
2022-03-24	24.050	24.150	24.050	24.150	21.170	7,000
2022-03-23	24.150	24.400	24.150	24.300	21.302	37,000
2022-03-22	24.000	24.100	24.000	24.100	21.126	17,000
2022-03-21	24.300	24.300	24.000	24.000	21.039	56,000
2022-03-18	23.950	24.100	23.950	24.100	21.126	9,800
2022-03-17	23.950	24.300	23.900	24.150	21.170	23,084
2022-03-16	23.850	23.950	23.800	23.850	20.907	22,160
2022-03-15	24.200	24.200	23.800	23.800	20.863	101,600
2022-03-14	24.250	24.250	24.150	24.200	21.214	14,000
2022-03-11	24.550	24.550	24.150	24.200	21.214	48,000
2022-03-10	24.600	24.850	24.400	24.550	21.521	26,600
2022-03-09	24.400	24.750	24.350	24.500	21.477	27,113
2022-03-08	24.800	24.800	24.000	24.200	21.214	32,011
2022-03-07	25.200	25.200	24.000	24.250	21.258	61,342
2022-03-04	24.600	24.600	24.350	24.500	21.477	11,090
2022-03-03	24.400	24.500	24.200	24.400	21.389	28,378
2022-03-02	24.750	24.750	24.450	24.550	21.521	19,400
2022-03-01	24.400	24.550	24.350	24.500	21.477	40,600
2022-02-25	24.300	24.500	24.300	24.350	21.346	32,684
2022-02-24	24.900	24.900	24.350	24.500	21.477	36,063
2022-02-23	24.800	24.950	24.750	24.950	21.871	9,000
2022-02-22	24.450	24.900	24.450	24.900	21.828	36,001
2022-02-21	24.750	24.750	24.750	24.750	21.696	5,100
2022-02-18	24.850	24.850	24.350	24.850	21.784	21,000
2022-02-17	25.100	25.700	24.950	25.000	21.915	94,041

← NewerPage 19 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.