AV TECH Corporation (TPE:8072)
Taiwan
· Delayed Price · Currency is TWD 27.50
+0.45 (1.66%)
Mar 10, 2026, 1:35 PM CST
AV TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.00 | 28.00 | 26.60 | 27.05 | 27.05 | -5.58% | 405,039 |
| Mar 6, 2026 | 28.85 | 28.90 | 28.15 | 28.65 | 28.65 | -1.88% | 248,831 |
| Mar 5, 2026 | 29.20 | 29.45 | 29.10 | 29.20 | 29.20 | 1.57% | 128,708 |
| Mar 4, 2026 | 30.00 | 30.00 | 28.75 | 28.75 | 28.75 | -5.74% | 387,050 |
| Mar 3, 2026 | 31.00 | 31.20 | 30.50 | 30.50 | 30.50 | -2.09% | 191,208 |
| Mar 2, 2026 | 31.20 | 31.60 | 30.45 | 31.15 | 31.15 | -0.95% | 214,447 |
| Feb 26, 2026 | 31.20 | 32.05 | 31.10 | 31.45 | 31.45 | 0.80% | 303,533 |
| Feb 25, 2026 | 31.20 | 31.55 | 30.80 | 31.20 | 31.20 | 0.16% | 213,977 |
| Feb 24, 2026 | 31.30 | 31.60 | 30.85 | 31.15 | 31.15 | -0.48% | 240,987 |
| Feb 23, 2026 | 30.00 | 31.30 | 29.85 | 31.30 | 31.30 | 4.68% | 350,805 |
| Feb 11, 2026 | 30.20 | 30.55 | 29.90 | 29.90 | 29.90 | -1.48% | 200,767 |
| Feb 10, 2026 | 30.70 | 30.70 | 30.20 | 30.35 | 30.35 | -1.14% | 101,386 |
| Feb 9, 2026 | 31.00 | 31.60 | 30.70 | 30.70 | 30.70 | 0.16% | 407,248 |
| Feb 6, 2026 | 31.55 | 31.90 | 30.25 | 30.65 | 30.65 | 1.49% | 808,648 |
| Feb 5, 2026 | 30.20 | 30.55 | 30.05 | 30.20 | 30.20 | - | 134,615 |
| Feb 4, 2026 | 29.80 | 30.25 | 29.80 | 30.20 | 30.20 | 1.34% | 127,423 |
| Feb 3, 2026 | 30.45 | 30.45 | 29.65 | 29.80 | 29.80 | -0.17% | 120,142 |
| Feb 2, 2026 | 29.85 | 30.25 | 29.40 | 29.85 | 29.85 | -1.49% | 188,599 |
| Jan 30, 2026 | 31.35 | 31.35 | 30.10 | 30.30 | 30.30 | -2.73% | 241,704 |
| Jan 29, 2026 | 32.85 | 32.85 | 31.10 | 31.15 | 31.15 | -4.01% | 293,197 |
| Jan 28, 2026 | 31.90 | 32.75 | 31.45 | 32.45 | 32.45 | 2.37% | 361,291 |
| Jan 27, 2026 | 32.40 | 32.40 | 31.45 | 31.70 | 31.70 | -1.55% | 261,182 |
| Jan 26, 2026 | 31.95 | 32.25 | 31.90 | 32.20 | 32.20 | 0.94% | 175,212 |
| Jan 23, 2026 | 32.05 | 32.50 | 31.65 | 31.90 | 31.90 | - | 347,694 |
| Jan 22, 2026 | 33.10 | 33.10 | 31.85 | 31.90 | 31.90 | -1.24% | 540,548 |
| Jan 21, 2026 | 33.00 | 34.60 | 32.15 | 32.30 | 32.30 | -1.52% | 1,812,459 |
| Jan 20, 2026 | 32.35 | 33.20 | 32.35 | 32.80 | 32.80 | 0.31% | 657,285 |
| Jan 19, 2026 | 32.30 | 32.90 | 31.90 | 32.70 | 32.70 | 1.55% | 316,642 |
| Jan 16, 2026 | 33.50 | 33.50 | 32.00 | 32.20 | 32.20 | -2.57% | 753,469 |
| Jan 15, 2026 | 31.70 | 33.95 | 31.70 | 33.05 | 33.05 | 4.26% | 1,522,246 |
| Jan 14, 2026 | 30.60 | 31.75 | 30.60 | 31.70 | 31.70 | 3.76% | 452,607 |
| Jan 13, 2026 | 30.80 | 30.80 | 30.20 | 30.55 | 30.55 | -0.65% | 183,100 |
| Jan 12, 2026 | 30.65 | 31.10 | 30.40 | 30.75 | 30.75 | 1.49% | 181,976 |
| Jan 9, 2026 | 30.45 | 30.80 | 30.20 | 30.30 | 30.30 | -0.66% | 152,596 |
| Jan 8, 2026 | 31.10 | 31.10 | 30.45 | 30.50 | 30.50 | -1.77% | 218,797 |
| Jan 7, 2026 | 31.55 | 32.00 | 30.90 | 31.05 | 31.05 | 2.81% | 585,570 |
| Jan 6, 2026 | 30.15 | 32.05 | 30.00 | 30.20 | 30.20 | -0.17% | 856,582 |
| Jan 5, 2026 | 31.10 | 31.45 | 30.15 | 30.25 | 30.25 | -2.42% | 254,496 |
| Jan 2, 2026 | 30.25 | 31.20 | 30.25 | 31.00 | 31.00 | 2.48% | 378,378 |
| Dec 31, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | 0.17% | 108,992 |
| Dec 30, 2025 | 30.45 | 30.65 | 29.75 | 30.20 | 30.20 | - | 193,072 |
| Dec 29, 2025 | 29.90 | 30.35 | 29.85 | 30.20 | 30.20 | 1.17% | 144,845 |
| Dec 26, 2025 | 30.05 | 30.20 | 29.80 | 29.85 | 29.85 | -0.33% | 122,382 |
| Dec 24, 2025 | 30.45 | 30.45 | 29.90 | 29.95 | 29.95 | -1.64% | 156,844 |
| Dec 23, 2025 | 31.10 | 31.10 | 30.35 | 30.45 | 30.45 | -1.14% | 144,526 |
| Dec 22, 2025 | 29.60 | 31.60 | 29.60 | 30.80 | 30.80 | 4.58% | 588,228 |
| Dec 19, 2025 | 29.85 | 29.85 | 29.40 | 29.45 | 29.45 | 0.17% | 50,077 |
| Dec 18, 2025 | 29.65 | 29.70 | 29.30 | 29.40 | 29.40 | -0.84% | 102,342 |
| Dec 17, 2025 | 29.30 | 30.35 | 29.30 | 29.65 | 29.65 | 1.37% | 317,508 |
| Dec 16, 2025 | 29.60 | 29.70 | 29.10 | 29.25 | 29.25 | -1.18% | 148,159 |
| Dec 15, 2025 | 29.60 | 29.85 | 29.25 | 29.60 | 29.60 | -0.34% | 120,034 |
| Dec 12, 2025 | 30.20 | 30.55 | 29.55 | 29.70 | 29.70 | -1.49% | 166,744 |
| Dec 11, 2025 | 30.20 | 30.30 | 29.70 | 30.15 | 30.15 | -0.17% | 183,691 |
| Dec 10, 2025 | 30.65 | 31.00 | 30.20 | 30.20 | 30.20 | -1.47% | 174,750 |
| Dec 9, 2025 | 30.55 | 30.85 | 30.50 | 30.65 | 30.65 | 0.66% | 115,678 |
| Dec 8, 2025 | 30.20 | 30.60 | 29.95 | 30.45 | 30.45 | 1.00% | 203,166 |
| Dec 5, 2025 | 30.40 | 30.80 | 30.10 | 30.15 | 30.15 | -1.47% | 169,926 |
| Dec 4, 2025 | 30.80 | 31.05 | 30.60 | 30.60 | 30.60 | -0.65% | 204,709 |
| Dec 3, 2025 | 30.75 | 31.10 | 30.75 | 30.80 | 30.80 | 0.16% | 161,783 |
| Dec 2, 2025 | 30.90 | 31.25 | 30.65 | 30.75 | 30.75 | - | 91,692 |
| Dec 1, 2025 | 30.95 | 31.00 | 30.70 | 30.75 | 30.75 | -1.44% | 109,750 |
| Nov 28, 2025 | 31.10 | 31.40 | 30.95 | 31.20 | 31.20 | 0.81% | 105,335 |
| Nov 27, 2025 | 31.60 | 31.60 | 30.60 | 30.95 | 30.95 | -0.80% | 146,972 |
| Nov 26, 2025 | 30.80 | 32.90 | 30.80 | 31.20 | 31.20 | 1.63% | 898,679 |
| Nov 25, 2025 | 30.80 | 30.80 | 30.45 | 30.70 | 30.70 | 1.32% | 142,367 |
| Nov 24, 2025 | 30.25 | 31.30 | 30.15 | 30.30 | 30.30 | 1.00% | 206,892 |
| Nov 21, 2025 | 30.65 | 31.90 | 30.00 | 30.00 | 30.00 | -2.91% | 662,919 |
| Nov 20, 2025 | 30.25 | 31.30 | 30.20 | 30.90 | 30.90 | 2.66% | 193,910 |
| Nov 19, 2025 | 30.40 | 30.50 | 29.90 | 30.10 | 30.10 | -1.63% | 241,181 |
| Nov 18, 2025 | 31.30 | 31.50 | 30.60 | 30.60 | 30.60 | -2.86% | 209,647 |
| Nov 17, 2025 | 32.30 | 32.30 | 31.50 | 31.50 | 31.50 | -2.48% | 239,402 |
| Nov 14, 2025 | 32.30 | 32.70 | 31.85 | 32.30 | 32.30 | 0.16% | 355,206 |
| Nov 13, 2025 | 32.55 | 32.60 | 32.05 | 32.25 | 32.25 | -1.68% | 279,658 |
| Nov 12, 2025 | 32.15 | 33.40 | 32.15 | 32.80 | 32.80 | 2.34% | 505,864 |
| Nov 11, 2025 | 31.80 | 32.30 | 31.80 | 32.05 | 32.05 | - | 605,417 |
| Nov 10, 2025 | 31.95 | 32.30 | 31.15 | 32.05 | 32.05 | 1.10% | 633,609 |
| Nov 7, 2025 | 34.95 | 35.30 | 31.70 | 31.70 | 31.70 | -8.78% | 3,623,605 |
| Nov 6, 2025 | 33.00 | 34.75 | 33.00 | 34.75 | 34.75 | 9.97% | 582,292 |
| Nov 5, 2025 | 32.50 | 32.50 | 31.05 | 31.60 | 31.60 | 1.61% | 390,004 |
| Nov 4, 2025 | 31.45 | 31.50 | 30.80 | 31.10 | 31.10 | -0.48% | 176,194 |
| Nov 3, 2025 | 31.50 | 31.85 | 31.00 | 31.25 | 31.25 | -0.79% | 184,732 |
| Oct 31, 2025 | 32.40 | 32.40 | 31.50 | 31.50 | 31.50 | -0.94% | 163,740 |
| Oct 30, 2025 | 32.35 | 32.35 | 31.55 | 31.80 | 31.80 | -1.40% | 325,705 |
| Oct 29, 2025 | 32.55 | 32.70 | 32.25 | 32.25 | 32.25 | -0.77% | 267,075 |
| Oct 28, 2025 | 33.50 | 33.50 | 32.45 | 32.50 | 32.50 | -1.81% | 252,470 |
| Oct 27, 2025 | 33.50 | 33.50 | 32.70 | 33.10 | 33.10 | - | 305,836 |
| Oct 23, 2025 | 33.60 | 33.70 | 33.10 | 33.10 | 33.10 | -1.78% | 193,332 |
| Oct 22, 2025 | 33.30 | 33.85 | 33.00 | 33.70 | 33.70 | 2.74% | 370,792 |
| Oct 21, 2025 | 32.35 | 33.20 | 32.25 | 32.80 | 32.80 | 1.39% | 343,256 |
| Oct 20, 2025 | 32.95 | 33.05 | 32.35 | 32.35 | 32.35 | -1.37% | 244,663 |
| Oct 17, 2025 | 33.05 | 33.15 | 32.75 | 32.80 | 32.80 | -0.61% | 165,149 |
| Oct 16, 2025 | 33.25 | 33.35 | 32.65 | 33.00 | 33.00 | -0.15% | 249,713 |
| Oct 15, 2025 | 33.15 | 33.20 | 32.55 | 33.05 | 33.05 | - | 371,796 |
| Oct 14, 2025 | 34.00 | 35.05 | 33.05 | 33.05 | 33.05 | -0.60% | 649,578 |
| Oct 13, 2025 | 33.00 | 33.55 | 32.80 | 33.25 | 33.25 | -3.20% | 291,069 |
| Oct 9, 2025 | 35.20 | 35.25 | 34.15 | 34.35 | 34.35 | -1.58% | 320,655 |
| Oct 8, 2025 | 34.65 | 34.90 | 34.20 | 34.90 | 34.90 | 1.31% | 261,604 |
| Oct 7, 2025 | 33.75 | 34.60 | 33.65 | 34.45 | 34.45 | 1.77% | 377,060 |
| Oct 3, 2025 | 33.80 | 34.00 | 33.50 | 33.85 | 33.85 | 0.30% | 288,832 |
| Oct 2, 2025 | 34.75 | 34.80 | 33.75 | 33.75 | 33.75 | -2.88% | 321,464 |