Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

AV Tech Corporation (8072) Historical Prices

TW:8072 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202623.1523.9023.1023.5023.50+1.51%109,6450.74
Nov 10, 202623.4023.4022.9023.1523.15+1.76%124,8650.85
Nov 09, 202622.2523.5022.2523.4023.40+2.86%153,2641.05
Nov 06, 202620.9523.9020.9022.7522.75-1.09%620,7564.52
Nov 05, 202624.3524.3522.9523.0023.00-3.56%142,1071.04
Nov 04, 202624.3024.3023.3023.8523.85-1.24%146,6291.08
Nov 03, 202625.0025.0024.1524.1524.15-3.40%118,9870.86
Nov 02, 202624.9025.1024.8025.0025.00+0.40%27,0030.19
Oct 30, 202625.4525.4524.5024.9024.90-2.35%167,1571.21
Oct 29, 202625.9025.9025.4025.5025.50-1.54%108,7350.79
Oct 28, 202625.9526.0025.6525.9025.90+0.97%57,6730.41
Oct 27, 202625.7525.8025.6525.6525.65-0.19%28,9710.20
Oct 26, 202625.7026.1025.7025.7025.700.00%00.00
Oct 23, 202625.7026.1025.7025.7025.700.00%00.00
Oct 22, 202626.1026.1025.7025.7025.70-1.72%106,1550.70
Oct 21, 202626.2026.2026.0526.1526.15+0.19%51,4800.34
Oct 20, 202626.1026.1526.0026.1026.100.00%53,7860.35
Oct 19, 202626.1026.5025.9526.1026.10-1.51%98,2970.65
Oct 16, 202626.5526.7026.3526.5026.50-0.19%123,8670.82
Oct 15, 202626.5026.6026.0526.5526.55-0.19%129,1470.84
Oct 14, 202626.6526.7026.5026.6026.60+0.19%61,4800.39
Oct 13, 202626.8527.0026.3526.5526.55-1.12%78,8300.48
Oct 12, 202626.9526.9526.8026.8526.85-0.19%80,9370.49
Oct 09, 202626.9027.0526.7026.9026.900.00%00.00
Oct 08, 202626.9027.0526.7026.9026.900.00%110,7130.64
Oct 07, 202627.1027.2026.9026.9026.90-2.00%91,0570.53
Oct 06, 202627.1027.8026.9027.4527.45+1.29%162,7280.94
Oct 05, 202627.8027.8027.1027.1027.10-2.17%202,6541.17
Oct 02, 202627.7027.8027.6027.7027.70-0.36%129,9600.74
Oct 01, 202627.8028.0527.7027.8027.80-0.18%99,0620.55
Sep 30, 202627.9027.9527.6027.8527.85+0.18%99,2850.53
Sep 29, 202628.3528.3527.7027.8027.80-1.94%148,6990.80
Sep 28, 202628.3528.8527.0028.3528.350.00%00.00
Sep 25, 202628.3528.8527.0028.3528.350.00%00.00
Sep 24, 202627.1528.8527.0028.3528.35+4.42%740,2354.06
Sep 23, 202627.3027.3527.1027.1527.15-0.55%74,5350.39
Sep 22, 202627.8027.8027.2027.3027.30-0.73%74,6970.38
Sep 21, 202628.3028.3027.4027.5027.50-1.08%232,7281.08
Sep 18, 202627.0028.6026.9027.8027.80+4.51%893,2484.16
Sep 17, 202627.0027.0526.6026.6026.60-0.56%127,0780.55
Sep 16, 202627.4028.0026.7026.7526.75-0.74%633,5732.85
Sep 15, 202626.3528.4526.2526.9526.95+2.28%1,107,8185.24
Sep 14, 202626.1026.8526.0026.3526.35+0.96%182,1960.87
Sep 11, 202625.8526.2025.8526.1026.10+0.77%52,8990.25
Sep 10, 202626.0526.0525.7025.9025.90-0.58%53,9570.25
Sep 09, 202625.7026.1025.7026.0526.050.00%65,3080.30
Sep 08, 202626.2026.2025.8026.0526.05+0.58%78,1810.36
Sep 07, 202626.2526.2525.7525.9025.90-1.15%93,1070.42
Sep 04, 202626.1526.2025.9526.2026.20+0.58%43,5610.19
Sep 03, 202626.2526.3025.8526.0526.05-0.57%127,1350.55