Taiwan - Delayed Quote TWD

AV TECH Corporation (8072.TW)

Compare
28.45
-3.15
(-9.97%)
At close: 1:30:22 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202532.4534.4528.4528.4528.4524,024,125
Apr 8, 202528.6031.6028.3031.6031.609,529,744
Apr 7, 202528.7528.7528.7528.7528.75295,014
Apr 2, 202529.4031.9029.0531.9031.906,732,570
Apr 1, 202527.4529.9027.4529.0029.001,090,001
Mar 31, 202529.1529.2027.4027.4527.45719,180
Mar 28, 202530.5031.6529.6029.6529.652,979,200
Mar 27, 202528.5531.3028.3030.3030.302,165,790
Mar 26, 202528.7029.1528.3528.5528.55157,000
Mar 25, 202528.8529.2028.2528.6528.65303,007
Mar 24, 202528.1528.9027.8028.6528.65306,137
Mar 21, 202529.2029.7028.0028.3028.30792,600
Mar 20, 202529.8031.8528.8028.8028.802,252,737
Mar 19, 202526.9029.0026.9029.0029.00919,021
Mar 18, 202527.5027.5027.0027.0027.00177,050
Mar 17, 202527.4028.3527.1527.1527.15313,070
Mar 14, 202527.3027.3026.6527.1027.10156,050
Mar 13, 202527.7528.3527.0027.3027.30509,050
Mar 12, 202528.6028.6027.5527.6027.60407,033
Mar 11, 202527.2029.1027.0528.2528.25766,451
Mar 10, 202528.7029.0027.5027.5027.501,957,400
Mar 7, 202526.8027.8026.1027.8027.801,306,004
Mar 6, 202525.3525.3525.3025.3025.3012,173
Mar 5, 202525.1025.5025.0525.5025.5013,068
Mar 4, 202525.2025.3525.1525.2525.259,000
Mar 3, 202525.3025.3525.2025.3525.3512,181
Feb 27, 202525.4525.5025.4025.4025.409,004
Feb 26, 202525.2025.6525.2025.4025.4027,416
Feb 25, 202525.3025.3025.1525.2025.2046,980
Feb 24, 202525.5025.6025.4025.4025.4047,489
Feb 21, 202525.7025.9025.6525.7525.7524,800
Feb 20, 202525.6025.9025.6025.7025.7018,000
Feb 19, 202525.6525.8025.6525.7025.7017,001
Feb 18, 202525.7025.8025.6025.6025.6017,000
Feb 17, 202526.0026.1025.5525.6025.6055,031
Feb 14, 202524.9526.0524.9526.0026.00180,100
Feb 13, 202524.7025.2024.7024.9524.9523,000
Feb 12, 202524.8024.9524.7524.7524.7518,000
Feb 11, 202524.7024.8024.6024.8024.8018,207
Feb 10, 202524.9024.9024.7024.7024.7032,000
Feb 7, 202524.3025.6524.3024.8524.8559,000
Feb 6, 202524.4024.4024.3024.3024.303,014
Feb 5, 202524.2524.2524.2524.2524.252,211
Feb 4, 202524.3024.3023.9523.9523.955,013
Feb 3, 202524.2524.3023.9524.0024.0037,000
Jan 22, 202523.8524.5023.8024.3524.3526,033
Jan 21, 202524.0524.0523.9023.9023.9018,000
Jan 20, 202523.7523.9023.6523.9023.9023,927
Jan 17, 202523.6523.9523.6523.7023.7015,060
Jan 16, 202523.3523.7523.3523.6523.6519,214
Jan 15, 202523.1523.5023.1023.2523.2532,220
Jan 14, 202523.2023.3523.1023.1523.1539,000
Jan 13, 202523.6523.6523.0023.2023.2060,036
Jan 10, 202523.9523.9523.7023.7023.7038,019
Jan 9, 202524.1024.1023.8523.8523.8568,600
Jan 8, 202524.1024.2524.0524.1024.1064,208
Jan 7, 202524.5024.5024.1524.1524.1535,500
Jan 6, 202524.2524.6024.2524.5524.5524,000
Jan 3, 202524.4524.4524.2524.2524.2530,020
Jan 2, 202524.4524.6024.3524.4024.4021,131
Dec 31, 202424.5524.5524.2524.4524.4542,375
Dec 30, 202425.0025.0024.5524.5524.5554,000
Dec 27, 202424.7524.9024.6524.9024.9044,000
Dec 26, 202424.7025.0024.6524.6524.6544,420
Dec 25, 202424.4024.9524.4024.8524.8569,953
Dec 24, 202424.3524.4524.3024.4024.4037,000
Dec 23, 202424.6524.7024.3024.3524.35106,000
Dec 20, 202424.4024.4524.2024.2524.2572,337
Dec 19, 202424.6524.7024.4024.4524.4565,052
Dec 18, 202424.5524.6524.4024.6024.6042,407
Dec 17, 202424.8524.9024.6024.7024.7037,000
Dec 16, 202425.0525.0524.6024.6024.60139,235
Dec 13, 202425.5025.5025.2025.2025.2073,023
Dec 12, 202425.6025.7525.4525.5025.5093,000
Dec 11, 202425.9025.9025.6025.6025.6040,121
Dec 10, 202425.7025.9525.5525.9525.9546,800
Dec 9, 202426.2026.2025.7525.8025.8073,000
Dec 6, 202425.9526.0525.7025.8025.8095,251
Dec 5, 202425.7526.0525.4526.0526.05108,959
Dec 4, 202425.6025.6025.2525.4025.40176,400
Dec 3, 202425.7525.7525.3025.5025.50147,090
Dec 2, 202426.0526.0525.3525.7025.70270,254
Nov 29, 202426.1026.4025.9026.0526.05165,100
Nov 28, 202426.8526.8526.1026.3026.3054,000
Nov 27, 202427.1027.1026.5026.5026.5070,199
Nov 26, 202427.1527.3027.1027.1527.1539,555
Nov 25, 202427.3527.7527.2527.3527.3546,800
Nov 22, 202427.7527.7527.3527.3527.3524,252
Nov 21, 202427.3027.4527.2527.3527.3520,000
Nov 20, 202427.1527.1527.1527.1527.1526,047
Nov 19, 202426.9027.5026.9027.1527.1525,047
Nov 18, 202427.1527.1526.9027.0027.0020,000
Nov 15, 202427.0027.2526.9527.1027.1023,000
Nov 14, 202427.5527.5526.9026.9026.9069,100
Nov 13, 202427.6027.7027.5027.5027.5031,025
Nov 12, 202428.1028.1027.7027.7527.7528,360
Nov 11, 202428.2028.2027.8527.9527.9545,346
Nov 8, 202428.1028.7528.0028.0028.0055,094
Nov 7, 202427.5528.7527.4528.4028.40204,022
Nov 6, 202427.5027.6027.5027.5027.5029,024
Nov 5, 202427.7027.7027.5027.5027.5030,002
Nov 4, 202427.6027.7027.5027.5027.5027,043
Nov 1, 202427.5527.9027.2027.7027.7027,000
Oct 30, 202428.0028.1027.6527.6527.6525,073
Oct 29, 202428.4528.4527.9027.9027.9051,194
Oct 28, 202428.0528.6527.8528.5028.5093,014
Oct 25, 202428.1528.6528.0028.0528.0572,116
Oct 24, 202427.9028.1527.4528.1528.15191,010
Oct 23, 202428.0028.2027.8027.9027.9086,030
Oct 22, 202427.9528.0027.1528.0028.00100,200
Oct 21, 202427.2027.6026.7527.6027.6054,048
Oct 18, 202426.8527.2026.7026.8026.8062,000
Oct 17, 202426.7027.1026.7026.8526.8537,001
Oct 16, 202426.5026.5526.4026.4026.4057,800
Oct 15, 202426.5026.7526.3526.3526.3523,212
Oct 14, 202426.3526.9526.3026.3526.3546,084
Oct 11, 202426.5026.5026.3526.3526.3539,004
Oct 9, 202426.8526.8526.4026.4526.4535,050
Oct 8, 202427.3027.3026.8026.9526.9563,000
Oct 7, 202427.3527.3527.2027.3027.3038,030
Oct 4, 202427.1527.3027.0527.1527.1538,000
Oct 1, 202427.3527.5027.1027.3027.3061,257
Sep 30, 202427.7027.7027.4027.6527.6552,000
Sep 27, 202426.7527.6526.7527.6527.65152,104
Sep 26, 202426.9527.1526.8026.8026.8056,000
Sep 25, 202426.6027.0026.6026.9026.9057,050
Sep 24, 202426.9027.0026.5026.5526.5551,252
Sep 23, 202426.6526.9526.6026.7026.7038,200
Sep 20, 202426.8026.9026.5526.6526.6534,884
Sep 19, 202426.4026.6026.2526.5026.5030,411
Sep 18, 202426.6026.8526.2026.4026.4032,125
Sep 16, 202426.5026.8026.4526.6526.6524,028
Sep 13, 202425.8026.8025.8026.4526.45100,038
Sep 12, 202425.5025.9525.5025.7525.75142,600
Sep 11, 202425.6525.7025.4025.4025.40127,151
Sep 10, 202425.6525.7025.3525.4025.4069,045
Sep 9, 202425.9025.9025.4025.5525.5579,340
Sep 6, 202425.8526.0025.6025.9025.9094,029
Sep 5, 202426.2526.3025.8025.8525.85134,000
Sep 4, 202426.7026.7026.1526.1526.15200,115
Sep 3, 202427.0527.1026.9026.9526.95101,000
Sep 2, 202427.8027.8027.0027.0527.0597,000
Aug 30, 202427.4027.7027.2527.5527.55115,099
Aug 29, 202427.4027.6027.1027.4527.4585,050
Aug 28, 202427.6027.7027.3527.6027.60128,000
Aug 27, 202427.4527.7027.1027.6527.6578,749
Aug 26, 202427.5027.6027.3027.5527.55105,030
Aug 23, 202427.1527.5026.8527.5027.5086,841
Aug 22, 202427.2527.4027.2027.2027.2080,644
Aug 21, 202427.2027.3027.1027.2527.2568,242
Aug 20, 202427.2027.4027.1027.1027.1083,800
Aug 19, 202427.0527.4027.0527.1027.1073,687
Aug 16, 202427.2527.3026.9527.0527.05136,600
Aug 15, 202426.9527.1026.7026.9526.9569,077
Aug 14, 202427.1527.3526.8026.8526.85140,048
Aug 13, 202427.0527.4026.8527.1027.1059,001
Aug 12, 202427.4027.4527.0027.0527.05233,199
Aug 9, 202427.3027.6027.3027.4027.4049,666
Aug 8, 202427.5027.5026.9027.2027.2060,008
Aug 7, 202426.1527.9026.1527.5527.55132,073
Aug 6, 202426.8527.1024.9026.1526.15250,200
Aug 5, 202429.5529.5526.6526.8026.80431,375
Aug 2, 202430.3030.3029.6029.6029.60100,211
Aug 1, 202430.1530.6529.8530.4530.45175,002
Jul 31, 202430.1530.4029.9029.9029.9037,050
Jul 30, 202429.5030.3029.5030.1530.15106,423
Jul 29, 202430.1030.2029.4529.5029.50102,121
Jul 26, 202429.5030.1029.4029.9029.90251,102
Jul 23, 202430.3030.5030.0030.2530.25192,400
Jul 22, 202430.5031.0030.0530.2530.25332,017
Jul 19, 202429.4030.6029.3030.0530.05434,000
Jul 18, 202429.7029.9029.3529.4029.40169,000
Jul 17, 202430.2030.2029.8530.0030.00148,000
Jul 16, 202430.1030.1029.8029.8529.85104,652
Jul 15, 202430.1030.3029.7529.9529.95194,800
Jul 12, 2024 0.75 Dividend
Jul 12, 202429.4030.4029.4029.9029.90150,164
Jul 11, 202430.0530.4029.6530.4029.65367,360
Jul 10, 202429.9030.1529.9030.0529.31258,000
Jul 9, 202431.5031.5030.0030.0029.26508,488
Jul 8, 202433.0033.0031.3031.5030.72333,066
Jul 5, 202431.6033.2531.5032.5531.75674,554
Jul 4, 202432.0032.3031.3031.5030.72459,250
Jul 3, 202432.7033.0031.8532.0031.21278,265
Jul 2, 202433.1033.3531.8032.0531.26643,140
Jul 1, 202431.0033.1030.8532.8532.04753,437
Jun 28, 202431.4531.5530.9531.1030.33210,299
Jun 27, 202433.0033.2531.3031.4030.63573,747
Jun 26, 202431.9533.4031.4532.4031.60930,115
Jun 25, 202431.2031.3030.1531.2030.43264,006
Jun 24, 202432.1032.1031.0031.1030.33467,010
Jun 21, 202431.9532.7530.9032.0531.26999,431
Jun 20, 202430.2531.7030.2531.7030.921,166,598
Jun 19, 202430.0030.3029.9029.9029.16227,800
Jun 18, 202430.2030.3529.7030.0029.26247,100
Jun 17, 202429.5030.5529.3030.1529.41653,013
Jun 14, 202429.0029.5528.9529.2028.48315,003
Jun 13, 202428.4028.6528.3528.6527.94122,000
Jun 12, 202428.4028.4028.1028.3527.65277,000
Jun 11, 202429.0029.0528.3028.4027.70123,050
Jun 7, 202428.5029.6528.5028.7027.99137,000
Jun 6, 202428.9029.0028.3528.5027.80162,000
Jun 5, 202428.4029.0028.4028.8028.09168,000
Jun 4, 202429.1529.1528.5528.5527.85210,175
Jun 3, 202429.4029.4029.1529.1528.43112,003
May 31, 202429.6529.7529.0529.3028.58246,800
May 30, 202429.6029.7529.2029.4028.67183,507
May 29, 202429.0029.7029.0029.6028.87534,136
May 28, 202428.5529.1028.5529.0028.28338,801
May 27, 202428.4028.6528.3028.4027.70310,005
May 24, 202428.7528.7528.1528.3027.60204,081
May 23, 202427.9529.1527.8528.7027.99599,801
May 22, 202427.4028.0027.3027.8527.16233,671
May 21, 202427.3527.3527.1527.3026.6351,024
May 20, 202427.3527.3527.1027.2526.5858,129
May 17, 202427.2027.2527.1527.2526.5840,825
May 16, 202427.2527.2527.0027.1026.4364,745
May 15, 202427.1027.1026.9027.0026.3376,200
May 14, 202426.8027.0026.8026.9026.2440,602
May 13, 202426.9526.9526.7026.8026.1433,044
May 10, 202426.9027.1026.8027.0026.3394,004
May 9, 202426.9527.2526.8526.8526.1997,000
May 8, 202426.9526.9526.8026.8526.1935,307
May 7, 202426.7527.0026.6026.7526.0954,150
May 6, 202426.9026.9026.6526.7026.0463,420
May 3, 202426.5526.7026.3526.5525.8982,001
May 2, 202426.3026.6026.3026.4525.8062,005
Apr 30, 202426.5026.5026.3026.4525.8037,007
Apr 29, 202426.2526.5526.1526.4525.8054,500
Apr 26, 202426.2526.3526.2526.2525.6031,050
Apr 25, 202426.2026.6526.1526.2025.5549,000
Apr 24, 202426.2526.3526.1526.2025.5583,000
Apr 23, 202425.9526.2525.9526.2525.608,000
Apr 22, 202425.8025.9025.7025.7525.1179,100
Apr 19, 202426.3026.3025.7525.7525.1190,039
Apr 18, 202426.3026.5026.2026.3525.7023,132
Apr 17, 202426.2526.4526.2026.3025.6539,214
Apr 16, 202427.1027.2026.0026.1525.50141,000
Apr 15, 202426.8027.2026.6527.0526.3863,000
Apr 12, 202426.7527.0026.7526.9026.24100,999
Apr 11, 202426.9527.0526.7026.7526.0963,002
Apr 10, 202427.1027.1026.7026.9526.29103,524
Apr 9, 202426.8027.0526.7526.9026.2498,800

Related Tickers

3297.TWO Hunt Electronic Co., Ltd.
25.70
+7.31%
 
7402.TWO Brinno Incorporated
74.80
-9.99%
 
3128.TWO Hi Sharp Electronics Co., Ltd.
17.85
-9.85%
 
3454.TW Vivotek Inc.
97.20
-10.00%
 
3356.TW GeoVision Inc.
39.55
-9.91%
 
5484.TW EverFocus Electronics Corporation
31.35
-9.91%
 
9917.TW Taiwan Secom Co., Ltd.
106.00
-5.78%
 
2390.TW Everspring Industry Co., Ltd.
8.31
-9.97%
 
9925.TW Taiwan Shin Kong Security Co., Ltd.
39.75
-1.00%
 
6419.TWO NUUO Inc.
65.80
-9.99%