AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	39.850	40.200	39.050	40.100	38.731	1,109,140
2025-07-29	40.450	40.600	39.300	39.300	37.959	958,000
2025-07-28	40.350	40.650	39.650	40.350	38.973	1,177,005
2025-07-25	40.250	41.900	40.200	40.200	38.828	2,955,783
2025-07-24	40.150	40.550	40.000	40.200	38.828	597,303
2025-07-23	40.200	40.500	39.850	40.150	38.780	715,514
2025-07-22	41.300	41.400	39.400	39.900	38.538	1,597,300
2025-07-21	41.500	42.100	40.650	41.300	39.890	1,107,001
2025-07-18	42.800	42.800	41.350	41.450	40.035	1,157,210
2025-07-17	41.600	42.850	41.350	42.250	40.808	1,510,671
2025-07-16	41.500	43.400	41.300	41.600	40.180	2,373,270
2025-07-15	42.550	42.700	41.400	41.550	40.132	2,050,091
2025-07-14	43.200	43.200	42.100	42.300	40.856	1,497,200
2025-07-11	43.500	44.150	42.850	43.150	41.677	1,607,254
2025-07-10	45.000	45.050	43.400	43.800	42.305	2,051,116
2025-07-09	44.500	47.000	44.300	45.000	43.464	4,888,275
2025-07-08	45.300	45.700	44.300	44.650	43.126	3,684,400
2025-07-07	44.800	47.550	44.800	45.300	43.754	7,663,060
2025-07-04	47.150	47.650	44.500	44.500	42.981	2,858,300
2025-07-03	48.400	49.000	47.600	47.700	45.106	2,242,000
2025-07-02	48.350	49.300	47.900	48.100	45.484	2,296,600
2025-07-01	50.900	51.400	48.100	48.100	45.484	6,530,808
2025-06-30	49.200	49.900	48.200	49.900	47.187	6,540,825
2025-06-27	49.150	49.900	48.650	48.900	46.241	6,963,388
2025-06-26	51.200	52.300	49.100	49.150	46.477	12,844,353
2025-06-25	53.600	54.500	51.100	51.200	48.416	32,440,487
2025-06-24	48.550	53.000	48.550	53.000	50.118	13,569,781
2025-06-23	47.900	48.950	46.550	48.250	45.626	7,329,500
2025-06-20	47.500	51.000	47.150	48.250	45.626	25,159,650
2025-06-19	50.000	50.300	47.600	47.600	45.012	5,128,000
2025-06-18	50.800	51.500	49.200	50.100	47.376	14,450,561
2025-06-17	48.400	52.400	48.000	50.000	47.281	31,793,569
2025-06-16	47.000	49.300	46.600	47.950	45.343	9,888,525
2025-06-13	49.100	50.000	47.300	47.500	44.917	6,398,864
2025-06-12	48.650	49.500	48.300	48.950	46.288	2,967,159
2025-06-11	49.200	51.000	48.350	48.650	46.005	8,190,306
2025-06-10	50.700	51.500	48.800	49.150	46.477	6,818,764
2025-06-09	50.300	50.800	47.900	50.800	48.038	8,176,520
2025-06-06	49.650	50.100	48.800	49.650	46.950	6,157,260
2025-06-05	49.800	52.100	49.600	50.100	47.376	16,474,760
2025-06-04	53.800	55.000	50.700	50.700	47.943	50,624,209
2025-06-03	46.100	50.400	46.100	50.400	47.659	23,197,287
2025-06-02	46.000	46.000	44.100	45.900	43.404	3,534,650
2025-05-29	48.300	48.500	45.650	45.700	43.215	7,198,351
2025-05-28	50.000	53.000	47.500	47.800	45.201	24,836,763
2025-05-27	50.300	50.700	48.850	49.150	46.477	9,013,728
2025-05-26	51.000	52.400	50.200	50.600	47.848	15,994,517
2025-05-23	51.600	54.400	50.500	51.500	48.700	50,247,814
2025-05-22	48.150	51.300	47.200	50.600	47.848	18,769,417
2025-05-21	50.500	52.900	49.200	49.200	46.525	63,794,998
2025-05-20	45.450	48.150	45.400	48.150	45.532	7,519,148
2025-05-19	43.650	44.850	42.200	43.800	41.418	4,317,220
2025-05-16	45.550	45.550	43.200	43.650	41.276	4,994,545
2025-05-15	45.850	47.350	45.400	45.500	43.026	4,351,151
2025-05-14	47.400	47.400	45.700	45.700	43.215	4,988,717
2025-05-13	47.800	51.600	46.500	47.000	44.444	22,739,550
2025-05-12	47.100	47.750	45.150	47.000	44.444	7,866,075
2025-05-09	47.650	47.700	44.250	45.400	42.931	8,405,586
2025-05-08	47.950	49.350	47.000	47.100	44.539	18,410,319
2025-05-07	48.600	52.900	46.700	46.700	44.161	52,716,672

← NewerPage 6 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.