AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.950	27.950	27.350	27.800	26.851	139,514
2026-04-27	28.850	28.850	27.550	27.850	26.900	365,114
2026-04-24	29.200	29.200	28.200	29.200	28.203	307,006
2026-04-23	29.300	29.750	27.650	29.500	28.493	627,269
2026-04-22	29.250	29.500	28.850	28.950	27.962	167,100
2026-04-21	29.350	29.400	28.850	28.900	27.914	223,147
2026-04-20	30.100	30.350	29.150	29.300	28.300	200,684
2026-04-17	30.000	30.400	29.550	29.600	28.590	414,040
2026-04-16	29.050	30.350	29.000	29.900	28.880	737,005
2026-04-15	28.750	28.950	28.550	28.750	27.769	149,140
2026-04-14	29.000	29.350	28.600	28.750	27.769	151,010
2026-04-13	29.350	29.350	28.600	28.650	27.672	148,000
2026-04-10	30.000	30.100	28.800	28.900	27.914	484,019
2026-04-09	28.500	29.950	28.400	29.500	28.493	1,254,180
2026-04-08	27.050	28.600	27.000	28.500	27.527	649,320
2026-04-07	26.700	27.000	26.350	26.400	25.499	124,000
2026-04-02	28.250	28.250	26.600	26.700	25.789	178,113
2026-04-01	26.800	27.800	26.800	27.250	26.320	175,079
2026-03-31	26.850	27.150	26.350	26.350	25.451	181,055
2026-03-30	27.200	27.300	26.650	26.950	26.030	154,000
2026-03-27	27.150	27.350	26.850	27.350	26.417	115,000
2026-03-26	27.950	27.950	27.200	27.200	26.272	96,956
2026-03-25	27.200	27.650	27.100	27.600	26.658	161,070
2026-03-24	27.700	27.700	26.800	27.100	26.175	150,000
2026-03-23	27.600	27.650	27.150	27.150	26.223	127,010
2026-03-20	28.350	28.450	27.900	27.950	26.996	88,000
2026-03-19	28.050	28.400	28.000	28.000	27.044	131,250
2026-03-18	28.400	28.650	28.000	28.400	27.431	195,260
2026-03-17	27.800	28.250	27.800	28.100	27.141	91,886
2026-03-16	27.850	29.350	27.400	27.900	26.948	281,071
2026-03-13	27.950	28.200	27.600	27.850	26.900	126,015
2026-03-12	28.450	28.700	28.000	28.200	27.238	113,349
2026-03-11	28.200	28.700	28.100	28.450	27.479	167,002
2026-03-10	27.850	27.850	27.250	27.500	26.561	107,800
2026-03-09	28.000	28.000	26.600	27.050	26.127	390,045
2026-03-06	28.850	28.900	28.150	28.650	27.672	234,226
2026-03-05	29.200	29.450	29.100	29.200	28.203	127,000
2026-03-04	30.000	30.000	28.750	28.750	27.769	377,264
2026-03-03	31.000	31.200	30.500	30.500	29.459	187,055
2026-03-02	31.200	31.600	30.450	31.150	30.087	212,004
2026-02-26	31.200	32.050	31.100	31.450	30.377	296,079
2026-02-25	31.200	31.550	30.800	31.200	30.135	210,601
2026-02-24	31.300	31.600	30.850	31.150	30.087	236,800
2026-02-23	30.000	31.300	29.850	31.300	30.232	347,060
2026-02-11	30.200	30.550	29.900	29.900	28.880	196,132
2026-02-10	30.700	30.700	30.200	30.350	29.314	99,306
2026-02-09	31.000	31.600	30.700	30.700	29.652	401,084
2026-02-06	31.550	31.900	30.250	30.650	29.604	803,000
2026-02-05	30.200	30.550	30.050	30.200	29.169	132,000
2026-02-04	29.800	30.250	29.800	30.200	29.169	126,000
2026-02-03	30.450	30.450	29.650	29.800	28.783	117,400
2026-02-02	29.850	30.250	29.400	29.850	28.831	182,600
2026-01-30	31.350	31.350	30.100	30.300	29.266	236,450
2026-01-29	32.850	32.850	31.100	31.150	30.087	287,033
2026-01-28	31.900	32.750	31.450	32.450	31.343	355,100
2026-01-27	32.400	32.400	31.450	31.700	30.618	258,000
2026-01-26	31.950	32.250	31.900	32.200	31.101	172,244
2026-01-23	32.050	32.500	31.650	31.900	30.811	343,000
2026-01-22	33.100	33.100	31.850	31.900	30.811	536,100
2026-01-21	33.000	34.600	32.150	32.300	31.198	1,804,866

← NewerPage 3 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.