AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.350	33.200	32.350	32.800	31.681	652,000
2026-01-19	32.300	32.900	31.900	32.700	31.584	314,322
2026-01-16	33.500	33.500	32.000	32.200	31.101	746,320
2026-01-15	31.700	33.950	31.700	33.050	31.922	1,506,600
2026-01-14	30.600	31.750	30.600	31.700	30.618	445,356
2026-01-13	30.800	30.800	30.200	30.550	29.507	180,027
2026-01-12	30.650	31.100	30.400	30.750	29.701	180,100
2026-01-09	30.450	30.800	30.200	30.300	29.266	150,000
2026-01-08	31.100	31.100	30.450	30.500	29.459	209,071
2026-01-07	31.550	32.000	30.900	31.050	29.990	582,495
2026-01-06	30.150	32.050	30.000	30.200	29.169	853,228
2026-01-05	31.100	31.450	30.150	30.250	29.218	252,012
2026-01-02	30.250	31.200	30.250	31.000	29.942	374,000
2025-12-31	30.250	30.500	30.000	30.250	29.218	107,600
2025-12-30	30.450	30.650	29.750	30.200	29.169	191,000
2025-12-29	29.900	30.350	29.850	30.200	29.169	142,100
2025-12-26	30.050	30.200	29.800	29.850	28.831	121,039
2025-12-24	30.450	30.450	29.900	29.950	28.928	153,014
2025-12-23	31.100	31.100	30.350	30.450	29.411	142,002
2025-12-22	29.600	31.600	29.600	30.800	29.749	586,210
2025-12-19	29.850	29.850	29.400	29.450	28.445	48,000
2025-12-18	29.650	29.700	29.300	29.400	28.397	91,116
2025-12-17	29.300	30.350	29.300	29.650	28.638	315,000
2025-12-16	29.600	29.700	29.100	29.250	28.252	140,010
2025-12-15	29.600	29.850	29.250	29.600	28.590	117,020
2025-12-12	30.200	30.550	29.550	29.700	28.686	162,223
2025-12-11	30.200	30.300	29.700	30.150	29.121	178,912
2025-12-10	30.650	31.000	30.200	30.200	29.169	172,348
2025-12-09	30.550	30.850	30.500	30.650	29.604	114,000
2025-12-08	30.200	30.600	29.950	30.450	29.411	196,000
2025-12-05	30.400	30.800	30.100	30.150	29.121	166,050
2025-12-04	30.800	31.050	30.600	30.600	29.556	203,000
2025-12-03	30.750	31.100	30.750	30.800	29.749	159,169
2025-12-02	30.900	31.250	30.650	30.750	29.701	91,050
2025-12-01	30.950	31.000	30.700	30.750	29.701	108,200
2025-11-28	31.100	31.400	30.950	31.200	30.135	104,020
2025-11-27	31.600	31.600	30.600	30.950	29.894	145,002
2025-11-26	30.800	32.900	30.800	31.200	30.135	896,000
2025-11-25	30.800	30.800	30.450	30.700	29.652	138,122
2025-11-24	30.250	31.300	30.150	30.300	29.266	204,000
2025-11-21	30.650	31.900	30.000	30.000	28.976	659,321
2025-11-20	30.250	31.300	30.200	30.900	29.845	191,805
2025-11-19	30.400	30.500	29.900	30.100	29.073	235,102
2025-11-18	31.300	31.500	30.600	30.600	29.556	205,800
2025-11-17	32.300	32.300	31.500	31.500	30.425	236,032
2025-11-14	32.300	32.700	31.850	32.300	31.198	352,046
2025-11-13	32.550	32.600	32.050	32.250	31.149	277,102
2025-11-12	32.150	33.400	32.150	32.800	31.681	500,541
2025-11-11	31.800	32.300	31.800	32.050	30.956	601,600
2025-11-10	31.950	32.300	31.150	32.050	30.956	628,110
2025-11-07	34.950	35.300	31.700	31.700	30.618	3,605,000
2025-11-06	33.000	34.750	33.000	34.750	33.564	575,008
2025-11-05	32.500	32.500	31.050	31.600	30.522	387,000
2025-11-04	31.450	31.500	30.800	31.100	30.039	173,034
2025-11-03	31.500	31.850	31.000	31.250	30.183	177,518
2025-10-31	32.400	32.400	31.500	31.500	30.425	159,000
2025-10-30	32.350	32.350	31.550	31.800	30.715	320,010
2025-10-29	32.550	32.700	32.250	32.250	31.149	263,002
2025-10-28	33.500	33.500	32.450	32.500	31.391	250,677
2025-10-27	33.500	33.500	32.700	33.100	31.970	303,800

← NewerPage 4 of 5 · 244 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.