AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.550	27.650	26.850	27.200	27.200	89,000
2026-07-22	27.500	27.600	27.250	27.400	27.400	63,000
2026-07-21	26.800	27.250	26.800	27.200	27.200	88,000
2026-07-20	27.400	27.400	26.400	26.750	26.750	305,000
2026-07-17	28.050	28.500	27.000	27.050	27.050	319,200
2026-07-16	28.700	29.300	28.100	28.200	28.200	499,974
2026-07-15	27.800	28.600	27.650	28.500	28.500	146,506
2026-07-14	28.250	28.450	27.000	27.900	27.900	328,050
2026-07-13	29.350	29.350	28.000	28.350	28.350	227,079
2026-07-10	29.100	29.100	29.100	29.100	29.100	0
2026-07-09	28.900	29.750	28.700	29.100	29.100	247,000
2026-07-08	29.200	29.200	28.250	28.850	28.850	181,772
2026-07-07	29.650	30.100	28.700	28.800	28.800	319,000
2026-07-06	29.800	29.800	29.000	29.300	29.300	277,005
2026-07-03	29.550	30.800	29.400	30.250	29.218	502,694
2026-07-02	29.000	29.450	28.900	29.300	28.300	155,600
2026-07-01	29.800	29.800	29.000	29.200	28.203	151,000
2026-06-30	29.600	29.600	29.100	29.300	28.300	135,010
2026-06-29	29.100	29.300	28.500	28.650	27.672	212,124
2026-06-26	29.650	30.900	29.000	29.000	28.010	552,521
2026-06-25	30.850	31.150	29.900	30.050	29.024	420,244
2026-06-24	30.400	32.200	30.400	30.850	29.797	1,422,001
2026-06-23	31.250	31.850	30.250	30.600	29.556	884,474
2026-06-22	30.000	31.700	30.000	31.250	30.183	1,234,426
2026-06-18	29.200	29.900	29.050	29.400	28.397	406,400
2026-06-17	28.650	29.000	28.400	28.900	27.914	115,561
2026-06-16	29.000	29.000	28.300	28.300	27.334	146,067
2026-06-15	28.700	29.100	28.600	28.750	27.769	179,478
2026-06-12	28.350	28.800	28.350	28.700	27.721	169,768
2026-06-11	28.600	28.600	27.450	28.050	27.093	222,000
2026-06-10	29.300	29.450	28.300	28.300	27.334	274,018
2026-06-09	29.000	29.550	28.800	29.300	28.300	253,062
2026-06-08	27.550	29.050	27.100	28.950	27.962	589,370
2026-06-05	30.000	30.600	29.150	29.400	28.397	647,000
2026-06-04	29.750	31.800	29.150	30.600	29.556	2,114,509
2026-06-03	29.450	29.850	29.000	29.850	28.831	696,074
2026-06-02	28.600	30.750	28.300	29.450	28.445	1,650,527
2026-06-01	27.500	28.750	27.500	28.400	27.431	588,480
2026-05-29	27.450	27.750	27.300	27.350	26.417	206,384
2026-05-28	27.800	28.650	27.300	27.300	26.368	370,600
2026-05-27	27.900	27.950	27.450	27.650	26.706	273,042
2026-05-26	28.450	28.550	27.650	27.800	26.851	219,252
2026-05-25	28.150	28.650	27.550	28.200	27.238	580,834
2026-05-22	27.950	28.100	27.600	27.900	26.948	139,002
2026-05-21	27.300	28.050	27.300	27.600	26.658	225,574
2026-05-20	26.750	27.600	26.750	27.250	26.320	149,030
2026-05-19	27.050	27.050	26.500	26.800	25.885	195,200
2026-05-18	27.500	27.500	26.350	27.000	26.079	121,466
2026-05-15	27.250	27.700	26.500	26.600	25.692	314,800
2026-05-14	27.900	27.900	27.200	27.200	26.272	179,600
2026-05-13	27.550	28.200	27.050	27.800	26.851	360,000
2026-05-12	28.000	28.150	27.450	27.550	26.610	156,140
2026-05-11	28.400	28.400	27.500	28.000	27.044	337,178
2026-05-08	28.900	29.200	28.200	28.750	27.769	249,200
2026-05-07	28.600	29.000	27.950	28.500	27.527	289,045
2026-05-06	28.650	28.650	27.950	28.350	27.382	147,002
2026-05-05	28.050	28.650	28.050	28.500	27.527	99,600
2026-05-04	27.950	28.850	27.600	28.050	27.093	214,200
2026-04-30	27.900	28.150	27.400	27.450	26.513	120,160
2026-04-29	27.800	28.000	27.700	27.800	26.851	97,000

← NewerPage 2 of 21 · 1,220 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.