AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	24.250	24.250	24.250	24.250	22.931	2,211
2025-02-04	24.300	24.300	23.950	23.950	22.648	5,013
2025-02-03	24.250	24.300	23.950	24.000	22.695	37,000
2025-01-22	23.850	24.500	23.800	24.350	23.026	26,033
2025-01-21	24.050	24.050	23.900	23.900	22.600	18,000
2025-01-20	23.750	23.900	23.650	23.900	22.600	23,927
2025-01-17	23.650	23.950	23.650	23.700	22.411	15,060
2025-01-16	23.350	23.750	23.350	23.650	22.364	19,214
2025-01-15	23.150	23.500	23.100	23.250	21.986	32,220
2025-01-14	23.200	23.350	23.100	23.150	21.891	39,000
2025-01-13	23.650	23.650	23.000	23.200	21.938	60,036
2025-01-10	23.950	23.950	23.700	23.700	22.411	38,019
2025-01-09	24.100	24.100	23.850	23.850	22.553	68,600
2025-01-08	24.100	24.250	24.050	24.100	22.790	64,208
2025-01-07	24.500	24.500	24.150	24.150	22.837	35,500
2025-01-06	24.250	24.600	24.250	24.550	23.215	24,000
2025-01-03	24.450	24.450	24.250	24.250	22.931	30,020
2025-01-02	24.450	24.600	24.350	24.400	23.073	21,131
2024-12-31	24.550	24.550	24.250	24.450	23.120	42,375
2024-12-30	25.000	25.000	24.550	24.550	23.215	54,000
2024-12-27	24.750	24.900	24.650	24.900	23.546	44,000
2024-12-26	24.700	25.000	24.650	24.650	23.310	44,420
2024-12-25	24.400	24.950	24.400	24.850	23.499	69,953
2024-12-24	24.350	24.450	24.300	24.400	23.073	37,000
2024-12-23	24.650	24.700	24.300	24.350	23.026	106,000
2024-12-20	24.400	24.450	24.200	24.250	22.931	72,337
2024-12-19	24.650	24.700	24.400	24.450	23.120	65,052
2024-12-18	24.550	24.650	24.400	24.600	23.262	42,407
2024-12-17	24.850	24.900	24.600	24.700	23.357	37,000
2024-12-16	25.050	25.050	24.600	24.600	23.262	139,235
2024-12-13	25.500	25.500	25.200	25.200	23.830	73,023
2024-12-12	25.600	25.750	25.450	25.500	24.113	93,000
2024-12-11	25.900	25.900	25.600	25.600	24.208	40,121
2024-12-10	25.700	25.950	25.550	25.950	24.539	46,800
2024-12-09	26.200	26.200	25.750	25.800	24.397	73,000
2024-12-06	25.950	26.050	25.700	25.800	24.397	95,251
2024-12-05	25.750	26.050	25.450	26.050	24.633	108,959
2024-12-04	25.600	25.600	25.250	25.400	24.019	176,400
2024-12-03	25.750	25.750	25.300	25.500	24.113	147,090
2024-12-02	26.050	26.050	25.350	25.700	24.303	270,254
2024-11-29	26.100	26.400	25.900	26.050	24.633	165,100
2024-11-28	26.850	26.850	26.100	26.300	24.870	54,000
2024-11-27	27.100	27.100	26.500	26.500	25.059	70,199
2024-11-26	27.150	27.300	27.100	27.150	25.674	39,555
2024-11-25	27.350	27.750	27.250	27.350	25.863	46,800
2024-11-22	27.750	27.750	27.350	27.350	25.863	24,252
2024-11-21	27.300	27.450	27.250	27.350	25.863	20,000
2024-11-20	27.150	27.150	27.150	27.150	25.674	26,047
2024-11-19	26.900	27.500	26.900	27.150	25.674	25,047
2024-11-18	27.150	27.150	26.900	27.000	25.532	20,000
2024-11-15	27.000	27.250	26.950	27.100	25.626	23,000
2024-11-14	27.550	27.550	26.900	26.900	25.437	69,100
2024-11-13	27.600	27.700	27.500	27.500	26.005	31,025
2024-11-12	28.100	28.100	27.700	27.750	26.241	28,360
2024-11-11	28.200	28.200	27.850	27.950	26.430	45,346
2024-11-08	28.100	28.750	28.000	28.000	26.477	55,094
2024-11-07	27.550	28.750	27.450	28.400	26.856	204,022
2024-11-06	27.500	27.600	27.500	27.500	26.005	29,024
2024-11-05	27.700	27.700	27.500	27.500	26.005	30,002
2024-11-04	27.600	27.700	27.500	27.500	26.005	27,043

← NewerPage 8 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.