AV TECH Corporation - 8072.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.05	32.8	32.8	33.15	32.75	164,855
October 16, 2025	33.25	33	33	33.35	32.65	249,713
October 15, 2025	33.15	33.05	33.05	33.2	32.55	371,796
October 14, 2025	34	33.05	33.05	35.05	33.05	649,578
October 13, 2025	33	33.25	33.25	33.55	32.8	291,069
October 09, 2025	35.2	34.35	34.35	35.25	34.15	320,655
October 08, 2025	34.65	34.9	34.9	34.9	34.2	261,604
October 07, 2025	33.75	34.45	34.45	34.6	33.65	377,060
October 03, 2025	33.8	33.85	33.85	34	33.5	266,626
October 02, 2025	34.75	33.75	33.75	34.8	33.75	321,464
October 01, 2025	34.85	34.75	34.75	35.1	34.35	237,360
September 30, 2025	34.45	34.9	34.9	34.9	34.45	214,972
September 26, 2025	35.1	34.45	34.45	35.45	34.15	896,734
September 25, 2025	35.1	34.8	34.8	35.4	34.7	247,261
September 24, 2025	34.8	34.7	34.7	35	34.55	246,906
September 23, 2025	34.8	34.85	34.85	35.2	34.5	385,158
September 22, 2025	35	34.8	34.8	35.1	34.75	270,299
September 19, 2025	35.35	34.95	34.95	35.55	34.95	403,842
September 18, 2025	35.85	35.25	35.25	35.85	35.15	329,480
September 17, 2025	35.2	35.25	35.25	35.9	35.2	395,451
September 16, 2025	35.2	35.15	35.15	35.25	34.8	316,039
September 15, 2025	35.25	35	35	35.8	35	391,921
September 12, 2025	35.9	35.2	35.2	35.9	35.2	462,687
September 11, 2025	37.25	35.6	35.6	37.8	35.55	1.14M
September 10, 2025	36.95	37	37	38.5	36.9	2.18M
September 09, 2025	37.75	36.7	36.7	37.75	36.5	502,266
September 08, 2025	38	37.2	37.2	38	36.95	541,723
September 05, 2025	37.1	37.65	37.65	37.7	37	507,514
September 04, 2025	37.65	36.95	36.95	38	36.95	737,963
September 03, 2025	37.85	37.3	37.3	38	37.2	668,022
September 02, 2025	38.5	37.8	37.8	38.5	37.4	634,762
September 01, 2025	38.7	38	38	39.6	37.75	916,376
August 29, 2025	39.8	38.8	38.8	40.25	38.8	733,151
August 28, 2025	39.95	39.6	39.6	40.5	39.5	693,447
August 27, 2025	39.9	39.85	39.85	40.1	39.5	595,724
August 26, 2025	40	39.55	39.55	40.55	39.25	1.7M
August 25, 2025	39.85	39.6	39.6	40.6	39.45	973,772
August 22, 2025	41.55	39.4	39.4	42.2	39.4	2.22M
August 21, 2025	42.9	41.6	41.6	43.8	41.45	5.4M
August 20, 2025	41.4	42.9	42.9	45.05	40.65	12.42M
August 19, 2025	40.05	41.3	41.3	43.3	39.9	5.33M
August 18, 2025	40	39.75	39.75	40.2	39.6	589,756
August 15, 2025	40.7	40.1	40.1	40.7	39.85	647,891
August 14, 2025	41.6	40.5	40.5	41.65	40.5	993,887
August 13, 2025	42	41.5	41.5	42.8	41.15	1.54M
August 12, 2025	41.2	41.7	41.7	42.5	41	2.41M
August 11, 2025	39.85	41.2	41.2	41.65	39.85	2.09M
August 08, 2025	40.2	39.8	39.8	41.3	39.65	1.45M
August 07, 2025	40.7	40.3	40.3	41.6	40	782,071
August 06, 2025	40.55	40.6	40.6	41.35	40.4	764,976
August 05, 2025	41	40.85	40.85	41.25	40.6	736,225
August 04, 2025	39.6	40.8	40.8	41.25	39.2	1.07M
August 01, 2025	38.05	40	40	40.9	37.6	2.24M
July 31, 2025	40.1	38.8	38.8	40.1	38.8	934,918
July 30, 2025	39.85	40.1	40.1	40.2	39.05	1.11M
July 29, 2025	40.45	39.3	39.3	40.6	39.3	965,727
July 28, 2025	40.35	40.35	40.35	40.65	39.65	1.18M
July 25, 2025	40.25	40.2	40.2	41.9	40.2	2.96M
July 24, 2025	40.15	40.2	40.2	40.55	40	600,282
July 23, 2025	40.2	40.15	40.15	40.5	39.85	719,882

AV TECH Corporation (8072.TW) TAI