AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	44.200	48.100	44.100	48.100	45.484	10,763,082
2025-05-05	48.000	48.100	43.300	43.750	41.371	8,374,449
2025-05-02	49.300	52.000	46.600	48.000	45.390	30,998,263
2025-04-30	53.600	53.600	47.350	48.600	45.957	24,136,067
2025-04-29	47.800	52.000	46.450	52.000	49.172	19,012,478
2025-04-28	50.000	50.800	44.750	47.350	44.775	37,966,594
2025-04-25	48.450	49.300	46.100	49.300	46.619	37,140,597
2025-04-24	42.000	44.850	41.800	44.850	42.411	8,500,084
2025-04-23	38.800	40.800	37.550	40.800	38.581	6,762,696
2025-04-22	39.550	39.800	36.800	37.100	35.083	12,708,570
2025-04-21	42.750	43.750	39.500	40.750	38.534	37,309,228
2025-04-18	36.200	39.800	36.150	39.800	37.636	5,716,836
2025-04-17	39.300	41.000	33.950	36.200	34.232	12,964,335
2025-04-16	42.350	43.800	37.500	37.500	35.461	16,179,600
2025-04-15	38.550	40.300	38.500	40.300	38.109	6,485,200
2025-04-14	35.200	36.650	33.500	36.650	34.657	9,477,643
2025-04-11	30.000	33.900	29.000	33.350	31.537	13,373,140
2025-04-10	30.600	31.250	30.600	31.250	29.551	4,696,602
2025-04-09	32.450	34.450	28.450	28.450	26.903	24,024,125
2025-04-08	28.600	31.600	28.300	31.600	29.882	9,529,744
2025-04-07	28.750	28.750	28.750	28.750	27.187	295,014
2025-04-02	29.400	31.900	29.050	31.900	30.165	6,732,570
2025-04-01	27.450	29.900	27.450	29.000	27.423	1,090,001
2025-03-31	29.150	29.200	27.400	27.450	25.957	719,180
2025-03-28	30.500	31.650	29.600	29.650	28.038	2,979,200
2025-03-27	28.550	31.300	28.300	30.300	28.652	2,165,790
2025-03-26	28.700	29.150	28.350	28.550	26.998	157,000
2025-03-25	28.850	29.200	28.250	28.650	27.092	303,007
2025-03-24	28.150	28.900	27.800	28.650	27.092	306,137
2025-03-21	29.200	29.700	28.000	28.300	26.761	792,600
2025-03-20	29.800	31.850	28.800	28.800	27.234	2,252,737
2025-03-19	26.900	29.000	26.900	29.000	27.423	919,021
2025-03-18	27.500	27.500	27.000	27.000	25.532	177,050
2025-03-17	27.400	28.350	27.150	27.150	25.674	313,070
2025-03-14	27.300	27.300	26.650	27.100	25.626	156,050
2025-03-13	27.750	28.350	27.000	27.300	25.816	509,050
2025-03-12	28.600	28.600	27.550	27.600	26.099	407,033
2025-03-11	27.200	29.100	27.050	28.250	26.714	766,451
2025-03-10	28.700	29.000	27.500	27.500	26.005	1,957,400
2025-03-07	26.800	27.800	26.100	27.800	26.288	1,306,004
2025-03-06	25.350	25.350	25.300	25.300	23.924	12,173
2025-03-05	25.100	25.500	25.050	25.500	24.113	13,068
2025-03-04	25.200	25.350	25.150	25.250	23.877	9,000
2025-03-03	25.300	25.350	25.200	25.350	23.972	12,181
2025-02-27	25.450	25.500	25.400	25.400	24.019	9,004
2025-02-26	25.200	25.650	25.200	25.400	24.019	27,416
2025-02-25	25.300	25.300	25.150	25.200	23.830	46,980
2025-02-24	25.500	25.600	25.400	25.400	24.019	47,489
2025-02-21	25.700	25.900	25.650	25.750	24.350	24,800
2025-02-20	25.600	25.900	25.600	25.700	24.303	18,000
2025-02-19	25.650	25.800	25.650	25.700	24.303	17,001
2025-02-18	25.700	25.800	25.600	25.600	24.208	17,000
2025-02-17	26.000	26.100	25.550	25.600	24.208	55,031
2025-02-14	24.950	26.050	24.950	26.000	24.586	180,100
2025-02-13	24.700	25.200	24.700	24.950	23.593	23,000
2025-02-12	24.800	24.950	24.750	24.750	23.404	18,000
2025-02-11	24.700	24.800	24.600	24.800	23.451	18,207
2025-02-10	24.900	24.900	24.700	24.700	23.357	32,000
2025-02-07	24.300	25.650	24.300	24.850	23.499	59,000
2025-02-06	24.400	24.400	24.300	24.300	22.979	3,014

← NewerPage 7 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.