AV TECH Corporation (TPE:8072)
Taiwan · Delayed Price · Currency is TWD 27.70
-0.10 (-0.36%)
Oct 2, 2026, 1:30 PM CST
AV TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.70 | 27.80 | 27.70 | 27.70 | - | -0.36% | 37,655 |
| Oct 1, 2026 | 27.80 | 28.05 | 27.70 | 27.80 | 27.80 | -0.18% | 99,062 |
| Sep 30, 2026 | 27.90 | 27.95 | 27.60 | 27.85 | 27.85 | 0.18% | 99,285 |
| Sep 29, 2026 | 28.35 | 28.35 | 27.70 | 27.80 | 27.80 | -1.94% | 148,699 |
| Sep 24, 2026 | 27.15 | 28.85 | 27.00 | 28.35 | 28.35 | 4.42% | 725,172 |
| Sep 23, 2026 | 27.30 | 27.35 | 27.10 | 27.15 | 27.15 | -0.55% | 74,535 |
| Sep 22, 2026 | 27.80 | 27.80 | 27.20 | 27.30 | 27.30 | -0.73% | 74,697 |
| Sep 21, 2026 | 28.30 | 28.30 | 27.40 | 27.50 | 27.50 | -1.08% | 226,886 |
| Sep 18, 2026 | 27.00 | 28.60 | 26.90 | 27.80 | 27.80 | 4.51% | 891,863 |
| Sep 17, 2026 | 27.00 | 27.05 | 26.60 | 26.60 | 26.60 | -0.56% | 126,678 |
| Sep 16, 2026 | 27.40 | 28.00 | 26.70 | 26.75 | 26.75 | -0.74% | 633,573 |
| Sep 15, 2026 | 26.35 | 28.45 | 26.25 | 26.95 | 26.95 | 2.28% | 1,107,818 |
| Sep 14, 2026 | 26.10 | 26.85 | 26.00 | 26.35 | 26.35 | 0.96% | 182,196 |
| Sep 11, 2026 | 25.85 | 26.20 | 25.85 | 26.10 | 26.10 | 0.77% | 52,899 |
| Sep 10, 2026 | 26.05 | 26.05 | 25.70 | 25.90 | 25.90 | -0.58% | 53,957 |
| Sep 9, 2026 | 25.70 | 26.10 | 25.70 | 26.05 | 26.05 | - | 65,308 |
| Sep 8, 2026 | 26.20 | 26.20 | 25.80 | 26.05 | 26.05 | 0.58% | 78,181 |
| Sep 7, 2026 | 26.25 | 26.25 | 25.75 | 25.90 | 25.90 | -1.15% | 93,107 |
| Sep 4, 2026 | 26.15 | 26.20 | 25.95 | 26.20 | 26.20 | 0.58% | 43,561 |
| Sep 3, 2026 | 26.25 | 26.30 | 25.85 | 26.05 | 26.05 | -0.57% | 127,135 |
| Sep 2, 2026 | 26.25 | 26.35 | 26.20 | 26.20 | 26.20 | - | 59,473 |
| Sep 1, 2026 | 26.25 | 26.45 | 26.15 | 26.20 | 26.20 | 0.19% | 100,362 |
| Aug 31, 2026 | 26.20 | 26.30 | 26.05 | 26.15 | 26.15 | -0.19% | 84,087 |
| Aug 28, 2026 | 26.40 | 26.45 | 25.80 | 26.20 | 26.20 | -0.76% | 117,822 |
| Aug 27, 2026 | 26.35 | 26.55 | 26.10 | 26.40 | 26.40 | 0.76% | 69,184 |
| Aug 26, 2026 | 26.25 | 26.30 | 26.00 | 26.20 | 26.20 | 0.38% | 120,702 |
| Aug 25, 2026 | 26.20 | 26.20 | 25.80 | 26.10 | 26.10 | -0.38% | 96,629 |
| Aug 24, 2026 | 26.20 | 26.25 | 26.00 | 26.20 | 26.20 | -0.57% | 54,001 |
| Aug 21, 2026 | 26.35 | 26.35 | 26.10 | 26.35 | 26.35 | - | 53,810 |
| Aug 20, 2026 | 26.55 | 26.55 | 26.25 | 26.35 | 26.35 | -0.38% | 45,826 |
| Aug 19, 2026 | 26.10 | 26.75 | 26.00 | 26.45 | 26.45 | -0.19% | 76,514 |
| Aug 18, 2026 | 26.95 | 26.95 | 26.20 | 26.50 | 26.50 | -1.67% | 71,784 |
| Aug 17, 2026 | 26.55 | 27.00 | 26.55 | 26.95 | 26.95 | 1.51% | 163,879 |
| Aug 14, 2026 | 26.40 | 26.60 | 26.30 | 26.55 | 26.55 | 0.57% | 68,803 |
| Aug 13, 2026 | 26.30 | 26.65 | 26.30 | 26.40 | 26.40 | -0.19% | 103,638 |
| Aug 12, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 1.93% | 83,460 |
| Aug 11, 2026 | 26.25 | 26.25 | 25.90 | 25.95 | 25.95 | -1.33% | 67,012 |
| Aug 10, 2026 | 26.55 | 26.55 | 26.15 | 26.30 | 26.30 | 0.77% | 143,986 |
| Aug 7, 2026 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | -0.38% | 82,618 |
| Aug 6, 2026 | 26.60 | 26.60 | 25.95 | 26.20 | 26.20 | -2.60% | 241,557 |
| Aug 5, 2026 | 27.25 | 27.25 | 26.90 | 26.90 | 26.90 | 0.94% | 111,888 |
| Aug 4, 2026 | 26.70 | 26.85 | 26.45 | 26.65 | 26.65 | - | 63,535 |
| Aug 3, 2026 | 26.50 | 26.80 | 26.40 | 26.65 | 26.65 | 0.57% | 125,554 |
| Jul 31, 2026 | 26.25 | 26.70 | 26.25 | 26.50 | 26.50 | 3.11% | 114,637 |
| Jul 30, 2026 | 25.45 | 26.00 | 25.15 | 25.70 | 25.70 | -0.58% | 183,204 |
| Jul 29, 2026 | 26.00 | 26.75 | 25.00 | 25.85 | 25.85 | -2.08% | 372,540 |
| Jul 28, 2026 | 26.95 | 26.95 | 26.20 | 26.40 | 26.40 | -2.04% | 236,757 |
| Jul 27, 2026 | 26.70 | 26.95 | 26.55 | 26.95 | 26.95 | 1.32% | 93,875 |
| Jul 24, 2026 | 27.05 | 27.10 | 26.60 | 26.60 | 26.60 | -2.21% | 134,296 |
| Jul 23, 2026 | 27.55 | 27.65 | 26.85 | 27.20 | 27.20 | -0.73% | 92,952 |