AV TECH Corporation (TPE:8072)
Taiwan
· Delayed Price · Currency is TWD 27.80
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
AV TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.80 | 28.00 | 27.70 | 27.80 | 27.80 | - | 98,479 |
| Apr 28, 2026 | 27.95 | 27.95 | 27.35 | 27.80 | 27.80 | -0.18% | 141,825 |
| Apr 27, 2026 | 28.85 | 28.85 | 27.55 | 27.85 | 27.85 | -4.62% | 371,073 |
| Apr 24, 2026 | 29.20 | 29.20 | 28.20 | 29.20 | 29.20 | -1.02% | 311,159 |
| Apr 23, 2026 | 29.30 | 29.75 | 27.65 | 29.50 | 29.50 | 1.90% | 634,388 |
| Apr 22, 2026 | 29.25 | 29.50 | 28.85 | 28.95 | 28.95 | 0.17% | 169,853 |
| Apr 21, 2026 | 29.35 | 29.40 | 28.85 | 28.90 | 28.90 | -1.37% | 218,809 |
| Apr 20, 2026 | 30.10 | 30.35 | 29.15 | 29.30 | 29.30 | -1.01% | 204,940 |
| Apr 17, 2026 | 30.00 | 30.40 | 29.55 | 29.60 | 29.60 | -1.00% | 421,602 |
| Apr 16, 2026 | 29.05 | 30.35 | 29.00 | 29.90 | 29.90 | 4.00% | 744,620 |
| Apr 15, 2026 | 28.75 | 28.95 | 28.55 | 28.75 | 28.75 | - | 151,248 |
| Apr 14, 2026 | 29.00 | 29.35 | 28.60 | 28.75 | 28.75 | 0.35% | 154,162 |
| Apr 13, 2026 | 29.35 | 29.35 | 28.60 | 28.65 | 28.65 | -0.87% | 150,570 |
| Apr 10, 2026 | 30.00 | 30.10 | 28.80 | 28.90 | 28.90 | -2.03% | 488,614 |
| Apr 9, 2026 | 28.50 | 29.95 | 28.40 | 29.50 | 29.50 | 3.51% | 1,262,877 |
| Apr 8, 2026 | 27.05 | 28.60 | 27.00 | 28.50 | 28.50 | 7.95% | 654,539 |
| Apr 7, 2026 | 26.70 | 27.00 | 26.35 | 26.40 | 26.40 | -1.12% | 126,095 |
| Apr 2, 2026 | 28.25 | 28.25 | 26.60 | 26.70 | 26.70 | -2.02% | 180,547 |
| Apr 1, 2026 | 26.80 | 27.80 | 26.80 | 27.25 | 27.25 | 3.42% | 177,022 |
| Mar 31, 2026 | 26.85 | 27.15 | 26.35 | 26.35 | 26.35 | -2.23% | 186,637 |
| Mar 30, 2026 | 27.20 | 27.30 | 26.65 | 26.95 | 26.95 | -1.46% | 156,023 |
| Mar 27, 2026 | 27.15 | 27.35 | 26.85 | 27.35 | 27.35 | 0.55% | 118,576 |
| Mar 26, 2026 | 27.95 | 27.95 | 27.20 | 27.20 | 27.20 | -1.45% | 98,613 |
| Mar 25, 2026 | 27.20 | 27.65 | 27.10 | 27.60 | 27.60 | 1.85% | 163,075 |
| Mar 24, 2026 | 27.70 | 27.70 | 26.80 | 27.10 | 27.10 | -0.18% | 151,422 |
| Mar 23, 2026 | 27.60 | 27.65 | 27.15 | 27.15 | 27.15 | -2.86% | 133,115 |
| Mar 20, 2026 | 28.35 | 28.45 | 27.90 | 27.95 | 27.95 | -0.18% | 91,639 |
| Mar 19, 2026 | 28.05 | 28.40 | 28.00 | 28.00 | 28.00 | -1.41% | 135,545 |
| Mar 18, 2026 | 28.40 | 28.65 | 28.00 | 28.40 | 28.40 | 1.07% | 198,110 |
| Mar 17, 2026 | 27.80 | 28.25 | 27.80 | 28.10 | 28.10 | 0.72% | 95,437 |
| Mar 16, 2026 | 27.85 | 29.35 | 27.40 | 27.90 | 27.90 | 0.18% | 284,646 |
| Mar 13, 2026 | 27.95 | 28.20 | 27.60 | 27.85 | 27.85 | -1.24% | 131,205 |
| Mar 12, 2026 | 28.45 | 28.70 | 28.00 | 28.20 | 28.20 | -0.88% | 115,205 |
| Mar 11, 2026 | 28.20 | 28.70 | 28.10 | 28.45 | 28.45 | 3.45% | 168,928 |
| Mar 10, 2026 | 27.85 | 27.85 | 27.25 | 27.50 | 27.50 | 1.66% | 109,910 |
| 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 |