AV Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.550	27.900	27.200	27.700	26.194	27,000
2024-10-30	28.000	28.100	27.650	27.650	26.146	25,073
2024-10-29	28.450	28.450	27.900	27.900	26.383	51,194
2024-10-28	28.050	28.650	27.850	28.500	26.950	93,014
2024-10-25	28.150	28.650	28.000	28.050	26.525	72,116
2024-10-24	27.900	28.150	27.450	28.150	26.619	191,010
2024-10-23	28.000	28.200	27.800	27.900	26.383	86,030
2024-10-22	27.950	28.000	27.150	28.000	26.477	100,200
2024-10-21	27.200	27.600	26.750	27.600	26.099	54,048
2024-10-18	26.850	27.200	26.700	26.800	25.343	62,000
2024-10-17	26.700	27.100	26.700	26.850	25.390	37,001
2024-10-16	26.500	26.550	26.400	26.400	24.964	57,800
2024-10-15	26.500	26.750	26.350	26.350	24.917	23,212
2024-10-14	26.350	26.950	26.300	26.350	24.917	46,084
2024-10-11	26.500	26.500	26.350	26.350	24.917	39,004
2024-10-09	26.850	26.850	26.400	26.450	25.012	35,050
2024-10-08	27.300	27.300	26.800	26.950	25.485	63,000
2024-10-07	27.350	27.350	27.200	27.300	25.816	38,030
2024-10-04	27.150	27.300	27.050	27.150	25.674	38,000
2024-10-01	27.350	27.500	27.100	27.300	25.816	61,257
2024-09-30	27.700	27.700	27.400	27.650	26.146	52,000
2024-09-27	26.750	27.650	26.750	27.650	26.146	152,104
2024-09-26	26.950	27.150	26.800	26.800	25.343	56,000
2024-09-25	26.600	27.000	26.600	26.900	25.437	57,050
2024-09-24	26.900	27.000	26.500	26.550	25.106	51,252
2024-09-23	26.650	26.950	26.600	26.700	25.248	38,200
2024-09-20	26.800	26.900	26.550	26.650	25.201	34,884
2024-09-19	26.400	26.600	26.250	26.500	25.059	30,411
2024-09-18	26.600	26.850	26.200	26.400	24.964	32,125
2024-09-16	26.500	26.800	26.450	26.650	25.201	24,028
2024-09-13	25.800	26.800	25.800	26.450	25.012	100,038
2024-09-12	25.500	25.950	25.500	25.750	24.350	142,600
2024-09-11	25.650	25.700	25.400	25.400	24.019	127,151
2024-09-10	25.650	25.700	25.350	25.400	24.019	69,045
2024-09-09	25.900	25.900	25.400	25.550	24.161	79,340
2024-09-06	25.850	26.000	25.600	25.900	24.492	94,029
2024-09-05	26.250	26.300	25.800	25.850	24.444	134,000
2024-09-04	26.700	26.700	26.150	26.150	24.728	200,115
2024-09-03	27.050	27.100	26.900	26.950	25.485	101,000
2024-09-02	27.800	27.800	27.000	27.050	25.579	97,000
2024-08-30	27.400	27.700	27.250	27.550	26.052	115,099
2024-08-29	27.400	27.600	27.100	27.450	25.957	85,050
2024-08-28	27.600	27.700	27.350	27.600	26.099	128,000
2024-08-27	27.450	27.700	27.100	27.650	26.146	78,749
2024-08-26	27.500	27.600	27.300	27.550	26.052	105,030
2024-08-23	27.150	27.500	26.850	27.500	26.005	86,841
2024-08-22	27.250	27.400	27.200	27.200	25.721	80,644
2024-08-21	27.200	27.300	27.100	27.250	25.768	68,242
2024-08-20	27.200	27.400	27.100	27.100	25.626	83,800
2024-08-19	27.050	27.400	27.050	27.100	25.626	73,687
2024-08-16	27.250	27.300	26.950	27.050	25.579	136,600
2024-08-15	26.950	27.100	26.700	26.950	25.485	69,077
2024-08-14	27.150	27.350	26.800	26.850	25.390	140,048
2024-08-13	27.050	27.400	26.850	27.100	25.626	59,001
2024-08-12	27.400	27.450	27.000	27.050	25.579	233,199
2024-08-09	27.300	27.600	27.300	27.400	25.910	49,666
2024-08-08	27.500	27.500	26.900	27.200	25.721	60,008
2024-08-07	26.150	27.900	26.150	27.550	26.052	132,073
2024-08-06	26.850	27.100	24.900	26.150	24.728	250,200
2024-08-05	29.550	29.550	26.650	26.800	25.343	431,375

← NewerPage 9 of 21 · 1,221 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.