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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.8	30.6	30.6	31.05	30.6	198,709
December 03, 2025	30.75	30.8	30.8	31.1	30.75	160,614
December 02, 2025	30.9	30.75	30.75	31.25	30.65	91,050
December 01, 2025	30.95	30.75	30.75	31	30.7	109,750
November 28, 2025	31.1	31.2	31.2	31.4	30.95	102,315
November 27, 2025	31.6	30.95	30.95	31.6	30.6	146,972
November 26, 2025	30.8	31.2	31.2	32.9	30.8	898,679
November 25, 2025	30.8	30.7	30.7	30.8	30.45	142,367
November 24, 2025	30.25	30.3	30.3	31.3	30.15	206,892
November 21, 2025	30.65	30	30	31.9	30	662,919
November 20, 2025	30.25	30.9	30.9	31.3	30.2	193,910
November 19, 2025	30.4	30.1	30.1	30.5	29.9	241,181
November 18, 2025	31.3	30.6	30.6	31.5	30.6	209,647
November 17, 2025	32.3	31.5	31.5	32.3	31.5	239,402
November 14, 2025	32.3	32.3	32.3	32.7	31.85	355,206
November 13, 2025	32.55	32.25	32.25	32.6	32.05	279,658
November 12, 2025	32.15	32.8	32.8	33.4	32.15	505,864
November 11, 2025	31.8	32.05	32.05	32.3	31.8	605,417
November 10, 2025	31.95	32.05	32.05	32.3	31.15	633,609
November 07, 2025	34.95	31.7	31.7	35.3	31.7	3.62M
November 06, 2025	33	34.75	34.75	34.75	33	582,292
November 05, 2025	32.5	31.6	31.6	32.5	31.05	390,004
November 04, 2025	31.45	31.1	31.1	31.5	30.8	176,194
November 03, 2025	31.5	31.25	31.25	31.85	31	184,732
October 31, 2025	32.4	31.5	31.5	32.4	31.5	163,740
October 30, 2025	32.35	31.8	31.8	32.35	31.55	325,705
October 29, 2025	32.55	32.25	32.25	32.7	32.25	267,075
October 28, 2025	33.5	32.5	32.5	33.5	32.45	252,470
October 27, 2025	33.5	33.1	33.1	33.5	32.7	305,836
October 23, 2025	33.6	33.1	33.1	33.7	33.1	177,091
October 22, 2025	33.3	33.7	33.7	33.85	33	370,792
October 21, 2025	32.35	32.8	32.8	33.2	32.25	343,256
October 20, 2025	32.95	32.35	32.35	33.05	32.35	244,663
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

AV TECH Corporation (8072.TW) TAI