AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.500	33.500	32.700	33.100	31.970	303,800
2025-10-23	33.600	33.700	33.100	33.100	31.970	191,145
2025-10-22	33.300	33.850	33.000	33.700	32.550	368,055
2025-10-21	32.350	33.200	32.250	32.800	31.681	330,000
2025-10-20	32.950	33.050	32.350	32.350	31.246	238,000
2025-10-17	33.050	33.150	32.750	32.800	31.681	162,294
2025-10-16	33.250	33.350	32.650	33.000	31.874	244,000
2025-10-15	33.150	33.200	32.550	33.050	31.922	354,294
2025-10-14	34.000	35.050	33.050	33.050	31.922	643,061
2025-10-13	33.000	33.550	32.800	33.250	32.115	284,148
2025-10-09	35.200	35.250	34.150	34.350	33.178	314,410
2025-10-08	34.650	34.900	34.200	34.900	33.709	259,661
2025-10-07	33.750	34.600	33.650	34.450	33.274	373,200
2025-10-03	33.800	34.000	33.500	33.850	32.695	273,190
2025-10-02	34.750	34.800	33.750	33.750	32.598	304,100
2025-10-01	34.850	35.100	34.350	34.750	33.564	228,000
2025-09-30	34.450	34.900	34.450	34.900	33.709	211,030
2025-09-29	34.450	34.450	34.450	34.450	33.274	0
2025-09-26	35.100	35.450	34.150	34.450	33.274	796,274
2025-09-25	35.100	35.400	34.700	34.800	33.612	243,000
2025-09-24	34.800	35.000	34.550	34.700	33.516	244,000
2025-09-23	34.800	35.200	34.500	34.850	33.661	380,135
2025-09-22	35.000	35.100	34.750	34.800	33.612	266,200
2025-09-19	35.350	35.550	34.950	34.950	33.757	399,554
2025-09-18	35.850	35.850	35.150	35.250	34.047	327,000
2025-09-17	35.200	35.900	35.200	35.250	34.047	392,130
2025-09-16	35.200	35.250	34.800	35.150	33.950	312,160
2025-09-15	35.250	35.800	35.000	35.000	33.806	388,000
2025-09-12	35.900	35.900	35.200	35.200	33.999	455,225
2025-09-11	37.250	37.800	35.550	35.600	34.385	1,132,150
2025-09-10	36.950	38.500	36.900	37.000	35.737	2,174,000
2025-09-09	37.750	37.750	36.500	36.700	35.447	494,800
2025-09-08	38.000	38.000	36.950	37.200	35.930	539,520
2025-09-05	37.100	37.700	37.000	37.650	36.365	503,200
2025-09-04	37.650	38.000	36.950	36.950	35.689	731,137
2025-09-03	37.850	38.000	37.200	37.300	36.027	661,299
2025-09-02	38.500	38.500	37.400	37.800	36.510	629,200
2025-09-01	38.700	39.600	37.750	38.000	36.703	908,877
2025-08-29	39.800	40.250	38.800	38.800	37.476	724,480
2025-08-28	39.950	40.500	39.500	39.600	38.249	687,104
2025-08-27	39.900	40.100	39.500	39.850	38.490	592,133
2025-08-26	40.000	40.550	39.250	39.550	38.200	1,699,174
2025-08-25	39.850	40.600	39.450	39.600	38.249	965,300
2025-08-22	41.550	42.200	39.400	39.400	38.055	2,209,497
2025-08-21	42.900	43.800	41.450	41.600	40.180	5,380,288
2025-08-20	41.400	45.050	40.650	42.900	41.436	12,387,486
2025-08-19	40.050	43.300	39.900	41.300	39.890	5,304,154
2025-08-18	40.000	40.200	39.600	39.750	38.393	583,600
2025-08-15	40.700	40.700	39.850	40.100	38.731	642,244
2025-08-14	41.600	41.650	40.500	40.500	39.118	987,347
2025-08-13	42.000	42.800	41.150	41.500	40.084	1,529,090
2025-08-12	41.200	42.500	41.000	41.700	40.277	2,401,016
2025-08-11	39.850	41.650	39.850	41.200	39.794	2,076,154
2025-08-08	40.200	41.300	39.650	39.800	38.442	1,441,000
2025-08-07	40.700	41.600	40.000	40.300	38.925	778,802
2025-08-06	40.550	41.350	40.400	40.600	39.214	762,102
2025-08-05	41.000	41.250	40.600	40.850	39.456	732,283
2025-08-04	39.600	41.250	39.200	40.800	39.408	1,058,395
2025-08-01	38.800	38.800	38.800	38.800	37.476	0
2025-07-31	40.100	40.100	38.800	38.800	37.476	927,483

← NewerPage 5 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.