AV Tech Corporation 8072
TWSE · Taiwan · Electronic Technology
TWD 27.70-0.10 (-0.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 27.70 | -0.36% | TWD 27.70 | TWD 27.80 | TWD 27.60 | 129.96K |
| 2026-10-01 | TWD 27.80 | -0.18% | TWD 27.80 | TWD 28.05 | TWD 27.70 | 98.08K |
| 2026-09-30 | TWD 27.85 | +0.18% | TWD 27.90 | TWD 27.95 | TWD 27.60 | 98.00K |
| 2026-09-29 | TWD 27.80 | -1.94% | TWD 28.35 | TWD 28.35 | TWD 27.70 | 147.04K |
| 2026-09-24 | TWD 28.35 | +4.42% | TWD 27.15 | TWD 28.85 | TWD 27.00 | 736.05K |
| 2026-09-23 | TWD 27.15 | -0.55% | TWD 27.30 | TWD 27.35 | TWD 27.10 | 70.10K |
| 2026-09-22 | TWD 27.30 | -0.73% | TWD 27.80 | TWD 27.80 | TWD 27.20 | 73.33K |
| 2026-09-21 | TWD 27.50 | -1.08% | TWD 28.30 | TWD 28.30 | TWD 27.40 | 228.84K |
| 2026-09-18 | TWD 27.80 | +4.51% | TWD 27.00 | TWD 28.60 | TWD 26.90 | 886.39K |
| 2026-09-17 | TWD 26.60 | -0.56% | TWD 27.00 | TWD 27.05 | TWD 26.60 | 125.40K |
| 2026-09-16 | TWD 26.75 | -0.74% | TWD 27.40 | TWD 28.00 | TWD 26.70 | 630.14K |
| 2026-09-15 | TWD 26.95 | +2.28% | TWD 26.35 | TWD 28.45 | TWD 26.25 | 1.10M |
| 2026-09-14 | TWD 26.35 | +0.96% | TWD 26.10 | TWD 26.85 | TWD 26.00 | 180.00K |
| 2026-09-11 | TWD 26.10 | +0.77% | TWD 25.85 | TWD 26.20 | TWD 25.85 | 52.00K |
| 2026-09-10 | TWD 25.90 | -0.58% | TWD 26.05 | TWD 26.05 | TWD 25.70 | 50.84K |
| 2026-09-09 | TWD 26.05 | 0.00% | TWD 25.70 | TWD 26.10 | TWD 25.70 | 62.00K |
| 2026-09-08 | TWD 26.05 | +0.58% | TWD 26.20 | TWD 26.20 | TWD 25.80 | 72.12K |
| 2026-09-07 | TWD 25.90 | -1.15% | TWD 26.25 | TWD 26.25 | TWD 25.75 | 88.10K |
| 2026-09-04 | TWD 26.20 | +0.58% | TWD 26.15 | TWD 26.20 | TWD 25.95 | 42.08K |
| 2026-09-03 | TWD 26.05 | -0.57% | TWD 26.25 | TWD 26.30 | TWD 25.85 | 122.00K |
| 2026-09-02 | TWD 26.20 | 0.00% | TWD 26.25 | TWD 26.35 | TWD 26.20 | 58.00K |
| 2026-09-01 | TWD 26.20 | +0.19% | TWD 26.25 | TWD 26.45 | TWD 26.15 | 96.05K |
| 2026-08-31 | TWD 26.15 | -0.19% | TWD 26.20 | TWD 26.30 | TWD 26.05 | 72.10K |
| 2026-08-28 | TWD 26.20 | -0.76% | TWD 26.40 | TWD 26.45 | TWD 25.80 | 115.60K |
| 2026-08-27 | TWD 26.40 | +0.76% | TWD 26.35 | TWD 26.55 | TWD 26.10 | 68.00K |
| 2026-08-26 | TWD 26.20 | +0.38% | TWD 26.25 | TWD 26.30 | TWD 26.00 | 119.00K |
| 2026-08-25 | TWD 26.10 | -0.38% | TWD 26.20 | TWD 26.20 | TWD 25.80 | 95.20K |
| 2026-08-24 | TWD 26.20 | -0.57% | TWD 26.20 | TWD 26.25 | TWD 26.00 | 53.26K |
| 2026-08-21 | TWD 26.35 | 0.00% | TWD 26.35 | TWD 26.35 | TWD 26.10 | 53.20K |
| 2026-08-20 | TWD 26.35 | -0.38% | TWD 26.55 | TWD 26.55 | TWD 26.25 | 44.00K |
| 2026-08-19 | TWD 26.45 | -0.19% | TWD 26.10 | TWD 26.75 | TWD 26.00 | 75.15K |
| 2026-08-18 | TWD 26.50 | -1.67% | TWD 26.95 | TWD 26.95 | TWD 26.20 | 70.00K |
| 2026-08-17 | TWD 26.95 | +1.51% | TWD 26.55 | TWD 27.00 | TWD 26.55 | 162.00K |
| 2026-08-14 | TWD 26.55 | +0.57% | TWD 26.40 | TWD 26.60 | TWD 26.30 | 67.15K |
| 2026-08-13 | TWD 26.40 | -0.19% | TWD 26.30 | TWD 26.65 | TWD 26.30 | 102.12K |
| 2026-08-12 | TWD 26.45 | +1.93% | TWD 26.00 | TWD 26.45 | TWD 26.00 | 83.12K |
| 2026-08-11 | TWD 25.95 | -1.33% | TWD 26.25 | TWD 26.25 | TWD 25.90 | 65.25K |
| 2026-08-10 | TWD 26.30 | +0.77% | TWD 26.55 | TWD 26.55 | TWD 26.15 | 142.10K |
| 2026-08-07 | TWD 26.10 | -0.38% | TWD 26.50 | TWD 26.50 | TWD 26.00 | 80.10K |
| 2026-08-06 | TWD 26.20 | -2.60% | TWD 26.60 | TWD 26.60 | TWD 25.95 | 237.00K |
| 2026-08-05 | TWD 26.90 | +0.94% | TWD 27.25 | TWD 27.25 | TWD 26.90 | 109.00K |
| 2026-08-04 | TWD 26.65 | 0.00% | TWD 26.70 | TWD 26.85 | TWD 26.45 | 62.01K |
| 2026-08-03 | TWD 26.65 | +0.57% | TWD 26.50 | TWD 26.80 | TWD 26.40 | 123.01K |
| 2026-07-31 | TWD 26.50 | +3.11% | TWD 26.25 | TWD 26.70 | TWD 26.25 | 113.00K |
| 2026-07-30 | TWD 25.70 | -0.58% | TWD 25.45 | TWD 26.00 | TWD 25.15 | 178.10K |
| 2026-07-29 | TWD 25.85 | -2.08% | TWD 26.00 | TWD 26.75 | TWD 25.00 | 360.00K |
| 2026-07-28 | TWD 26.40 | -2.04% | TWD 26.95 | TWD 26.95 | TWD 26.20 | 222.30K |
| 2026-07-27 | TWD 26.95 | +1.32% | TWD 26.70 | TWD 26.95 | TWD 26.55 | 93.00K |
| 2026-07-24 | TWD 26.60 | -2.21% | TWD 27.05 | TWD 27.10 | TWD 26.60 | 131.07K |
| 2026-07-23 | TWD 27.20 | -0.73% | TWD 27.55 | TWD 27.65 | TWD 26.85 | 89.00K |
| 2026-07-22 | TWD 27.40 | +0.74% | TWD 27.50 | TWD 27.60 | TWD 27.25 | 63.00K |
| 2026-07-21 | TWD 27.20 | +1.68% | TWD 26.80 | TWD 27.25 | TWD 26.80 | 88.00K |
| 2026-07-20 | TWD 26.75 | -1.11% | TWD 27.40 | TWD 27.40 | TWD 26.40 | 305.00K |
| 2026-07-17 | TWD 27.05 | -4.08% | TWD 28.05 | TWD 28.50 | TWD 27.00 | 319.20K |
| 2026-07-16 | TWD 28.20 | -1.05% | TWD 28.70 | TWD 29.30 | TWD 28.10 | 499.97K |
| 2026-07-15 | TWD 28.50 | +2.15% | TWD 27.80 | TWD 28.60 | TWD 27.65 | 146.51K |
| 2026-07-14 | TWD 27.90 | -1.59% | TWD 28.25 | TWD 28.45 | TWD 27.00 | 328.05K |
| 2026-07-13 | TWD 28.35 | -2.58% | TWD 29.35 | TWD 29.35 | TWD 28.00 | 227.08K |
| 2026-07-10 | TWD 29.10 | 0.00% | TWD 29.10 | TWD 29.10 | TWD 29.10 | 0 |
| 2026-07-09 | TWD 29.10 | +0.87% | TWD 28.90 | TWD 29.75 | TWD 28.70 | 247.00K |
| 2026-07-08 | TWD 28.85 | +0.17% | TWD 29.20 | TWD 29.20 | TWD 28.25 | 181.77K |
| 2026-07-07 | TWD 28.80 | -1.71% | TWD 29.65 | TWD 30.10 | TWD 28.70 | 319.00K |
| 2026-07-06 | TWD 29.30 | -3.14% | TWD 29.80 | TWD 29.80 | TWD 29.00 | 277.01K |
| 2026-07-03 | TWD 30.25 | +3.24% | TWD 29.55 | TWD 30.80 | TWD 29.40 | 502.69K |
| 2026-07-02 | TWD 29.30 | +0.34% | TWD 29.00 | TWD 29.45 | TWD 28.90 | 155.60K |
| 2026-07-01 | TWD 29.20 | -0.34% | TWD 29.80 | TWD 29.80 | TWD 29.00 | 151.00K |
| 2026-06-30 | TWD 29.30 | +2.27% | TWD 29.60 | TWD 29.60 | TWD 29.10 | 135.01K |
| 2026-06-29 | TWD 28.65 | -1.21% | TWD 29.10 | TWD 29.30 | TWD 28.50 | 212.12K |
| 2026-06-26 | TWD 29.00 | -3.49% | TWD 29.65 | TWD 30.90 | TWD 29.00 | 552.52K |
| 2026-06-25 | TWD 30.05 | -2.59% | TWD 30.85 | TWD 31.15 | TWD 29.90 | 420.24K |
| 2026-06-24 | TWD 30.85 | +0.82% | TWD 30.40 | TWD 32.20 | TWD 30.40 | 1.42M |
| 2026-06-23 | TWD 30.60 | -2.08% | TWD 31.25 | TWD 31.85 | TWD 30.25 | 884.47K |
| 2026-06-22 | TWD 31.25 | +6.29% | TWD 30.00 | TWD 31.70 | TWD 30.00 | 1.23M |
| 2026-06-18 | TWD 29.40 | +1.73% | TWD 29.20 | TWD 29.90 | TWD 29.05 | 406.40K |
| 2026-06-17 | TWD 28.90 | +2.12% | TWD 28.65 | TWD 29.00 | TWD 28.40 | 115.56K |
| 2026-06-16 | TWD 28.30 | -1.57% | TWD 29.00 | TWD 29.00 | TWD 28.30 | 146.07K |
| 2026-06-15 | TWD 28.75 | +0.17% | TWD 28.70 | TWD 29.10 | TWD 28.60 | 179.48K |
| 2026-06-12 | TWD 28.70 | +2.32% | TWD 28.35 | TWD 28.80 | TWD 28.35 | 169.77K |
| 2026-06-11 | TWD 28.05 | -0.88% | TWD 28.60 | TWD 28.60 | TWD 27.45 | 222.00K |
| 2026-06-10 | TWD 28.30 | -3.41% | TWD 29.30 | TWD 29.45 | TWD 28.30 | 274.02K |
| 2026-06-09 | TWD 29.30 | +1.21% | TWD 29.00 | TWD 29.55 | TWD 28.80 | 253.06K |
| 2026-06-08 | TWD 28.95 | -1.53% | TWD 27.55 | TWD 29.05 | TWD 27.10 | 589.37K |
| 2026-06-05 | TWD 29.40 | -3.92% | TWD 30.00 | TWD 30.60 | TWD 29.15 | 647.00K |
| 2026-06-04 | TWD 30.60 | +2.51% | TWD 29.75 | TWD 31.80 | TWD 29.15 | 2.11M |
| 2026-06-03 | TWD 29.85 | +1.36% | TWD 29.45 | TWD 29.85 | TWD 29.00 | 696.07K |
| 2026-06-02 | TWD 29.45 | +3.70% | TWD 28.60 | TWD 30.75 | TWD 28.30 | 1.65M |
| 2026-06-01 | TWD 28.40 | +3.84% | TWD 27.50 | TWD 28.75 | TWD 27.50 | 588.48K |
| 2026-05-29 | TWD 27.35 | +0.18% | TWD 27.45 | TWD 27.75 | TWD 27.30 | 206.38K |
| 2026-05-28 | TWD 27.30 | -1.27% | TWD 27.80 | TWD 28.65 | TWD 27.30 | 370.60K |
| 2026-05-27 | TWD 27.65 | -0.54% | TWD 27.90 | TWD 27.95 | TWD 27.45 | 273.04K |