AV Tech

8072
🏛️ taiwan →
34.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.80 26.05 25.40 25.45 0.3M
2022-12-29 25.05 25.50 25.05 25.35 0.2M
2022-12-28 26.35 26.45 25.50 25.50 0.3M
2022-12-27 26.50 26.70 26.20 26.45 0.1M
2022-12-26 26.65 26.65 26.05 26.40 0.2M
2022-12-23 26.75 26.75 26.35 26.45 0.2M
2022-12-22 26.90 27.15 26.65 26.75 0.3M
2022-12-21 26.50 26.90 26.50 26.75 0.2M
2022-12-20 27.05 27.35 26.30 26.40 0.5M
2022-12-19 27.25 27.55 27.00 27.15 0.3M
2022-12-16 27.85 28.25 27.25 27.45 0.4M
2022-12-15 28.30 29.10 28.30 28.30 0.4M
2022-12-14 28.35 29.10 28.20 28.55 0.5M
2022-12-13 27.85 28.35 27.75 28.15 0.5M
2022-12-12 28.70 28.70 27.45 27.60 1.5M
2022-12-09 30.30 30.65 29.30 29.30 0.7M
2022-12-08 29.45 30.40 29.45 30.00 1.1M
2022-12-07 30.65 31.40 29.70 29.80 1.6M
2022-12-06 32.25 32.40 30.80 30.80 1.8M
2022-12-05 33.75 34.25 32.55 32.60 2.9M
2022-12-02 33.00 34.95 32.60 33.45 6.8M
2022-12-01 31.90 34.45 31.60 32.90 5.5M
2022-11-30 31.85 31.95 30.75 31.40 1.2M
2022-11-29 31.35 32.10 30.55 31.80 2.2M
2022-11-28 30.75 32.80 30.75 31.50 4.4M
2022-11-25 32.40 33.15 30.55 31.00 3.2M
2022-11-24 32.70 33.50 32.00 32.20 3.4M
2022-11-23 34.30 36.60 32.30 32.65 9.1M
2022-11-22 33.55 34.00 32.45 33.50 4.8M
2022-11-21 30.65 33.65 30.65 33.65 6.1M
2022-11-18 29.20 31.65 28.80 30.60 6.2M
2022-11-17 26.30 28.80 26.30 28.80 1.5M
2022-11-16 26.45 26.70 26.15 26.20 0.2M
2022-11-15 26.90 28.95 26.60 26.60 0.9M
2022-11-14 26.05 26.70 26.00 26.40 0.2M
2022-11-11 26.45 27.20 26.00 26.05 0.5M
2022-11-10 28.25 28.55 26.00 26.30 1.4M
2022-11-09 26.30 28.40 26.10 28.05 1.4M
2022-11-08 26.05 26.90 25.70 25.85 0.4M
2022-11-07 24.90 26.90 24.80 25.85 0.6M
2022-11-04 24.90 25.20 24.30 24.70 0.2M
2022-11-03 24.40 25.40 24.40 24.85 0.2M
2022-11-02 24.60 25.25 24.05 24.50 0.4M
2022-11-01 22.75 24.40 22.75 24.00 0.3M
2022-10-31 22.70 22.90 22.55 22.60 0.0M
2022-10-28 23.00 23.00 22.25 22.35 0.1M
2022-10-27 22.45 23.05 22.45 23.00 0.0M
2022-10-26 22.75 22.75 22.15 22.45 0.0M
2022-10-25 22.70 22.70 22.35 22.50 0.0M
2022-10-24 22.85 23.05 22.60 22.70 0.0M
2022-10-21 23.00 23.20 22.70 22.80 0.1M
2022-10-20 23.00 23.10 22.70 22.90 0.1M
2022-10-19 22.70 23.95 22.65 23.40 0.2M
2022-10-18 23.20 23.20 22.00 22.65 0.2M
2022-10-17 22.40 23.05 22.20 22.90 0.1M
2022-10-14 22.30 22.50 22.15 22.45 0.0M
2022-10-13 22.30 22.35 21.50 21.55 0.1M
2022-10-12 22.45 22.45 21.95 22.25 0.2M
2022-10-11 23.10 23.10 22.25 22.30 0.2M
2022-10-07 23.55 23.80 23.25 23.50 0.1M
2022-10-06 23.95 23.95 23.50 23.55 0.0M
2022-10-05 23.45 24.10 23.30 23.60 0.2M
2022-10-04 22.85 23.40 22.85 23.35 0.1M
2022-10-03 22.80 23.05 22.55 22.70 0.1M
2022-09-30 22.65 23.00 22.40 22.95 0.1M
2022-09-29 22.50 23.15 22.40 22.65 0.2M
2022-09-28 24.35 24.65 22.05 22.20 0.4M
2022-09-27 24.00 24.15 23.10 23.90 0.3M
2022-09-26 24.40 24.65 23.95 24.05 0.2M
2022-09-23 25.80 26.15 25.20 25.25 0.1M
2022-09-22 26.00 26.15 25.50 25.85 0.2M
2022-09-21 26.80 26.80 26.05 26.10 0.2M
2022-09-20 26.50 27.00 26.15 26.80 0.2M
2022-09-19 28.45 28.50 26.20 26.40 0.4M
2022-09-16 28.70 29.60 28.20 28.30 1.6M
2022-09-15 27.60 28.85 27.45 28.30 1.4M
2022-09-14 25.55 27.05 25.40 26.95 0.4M
2022-09-13 25.80 25.90 25.45 25.60 0.1M
2022-09-12 25.35 26.10 25.10 25.45 0.3M
2022-09-08 24.25 24.80 24.10 24.70 0.1M
2022-09-07 24.25 24.25 24.00 24.10 0.1M
2022-09-06 25.20 25.40 24.10 24.35 0.2M
2022-09-05 25.60 25.60 25.15 25.20 0.1M
2022-09-02 25.55 25.70 25.25 25.40 0.1M
2022-09-01 25.55 25.85 25.10 25.25 0.1M
2022-08-31 25.55 26.55 25.35 25.65 0.3M
2022-08-30 25.65 25.90 25.55 25.65 0.1M
2022-08-29 26.00 26.20 25.45 25.55 0.2M
2022-08-26 27.40 27.60 27.00 27.05 0.2M
2022-08-25 27.10 27.60 26.65 27.25 0.6M
2022-08-24 28.60 29.55 27.00 27.10 4.0M
2022-08-23 25.95 27.70 25.90 27.70 1.5M
2022-08-22 26.00 26.00 25.10 25.20 0.2M
2022-08-19 26.45 26.85 26.00 26.00 0.4M
2022-08-18 25.90 27.60 25.90 26.45 1.2M
2022-08-17 25.15 26.25 24.70 25.80 1.0M
2022-08-16 24.30 25.60 24.30 25.60 1.2M
2022-08-15 23.00 23.30 22.90 23.30 0.0M
2022-08-12 23.00 23.10 22.95 23.00 0.0M
2022-08-11 23.00 23.10 22.90 22.90 0.0M
2022-08-10 22.40 22.75 22.40 22.75 0.0M
2022-08-09 22.60 22.80 22.55 22.70 0.0M
2022-08-08 22.45 22.60 22.45 22.60 0.0M
2022-08-05 22.40 22.60 22.40 22.45 0.0M
2022-08-04 22.65 22.65 22.05 22.10 0.0M
2022-08-03 22.15 22.25 22.05 22.20 0.0M
2022-08-02 22.90 22.90 22.10 22.10 0.1M
2022-08-01 22.85 23.15 22.85 23.10 0.0M
2022-07-29 22.90 23.00 22.90 22.95 0.0M
2022-07-28 23.25 23.30 22.80 22.85 0.0M
2022-07-27 23.25 23.40 22.90 23.05 0.0M
2022-07-26 22.90 23.00 22.50 23.00 0.0M
2022-07-25 22.75 22.75 22.60 22.75 0.0M
2022-07-22 22.75 23.00 22.75 22.75 0.0M
2022-07-21 22.65 22.85 22.65 22.85 0.0M
2022-07-20 22.80 22.95 22.65 22.65 0.0M
2022-07-19 22.55 22.70 22.55 22.70 0.0M
2022-07-18 22.40 22.55 22.40 22.50 0.0M
2022-07-15 22.80 22.80 22.45 22.45 0.0M
2022-07-14 22.35 22.90 22.35 22.60 0.0M
2022-07-13 22.75 22.75 22.45 22.55 0.0M
2022-07-12 22.70 22.70 22.35 22.40 0.1M
2022-07-11 22.90 23.10 22.75 22.75 0.0M
2022-07-08 23.20 23.20 23.00 23.00 0.1M
2022-07-07 23.25 23.35 23.15 23.20 0.0M
2022-07-06 23.40 23.40 23.15 23.15 0.0M
2022-07-05 24.00 24.20 23.15 23.40 0.1M
2022-07-04 24.40 24.40 23.30 23.50 0.0M
2022-07-01 24.35 24.45 23.60 23.60 0.0M
2022-06-30 24.00 24.00 23.65 23.90 0.0M
2022-06-29 23.90 24.15 23.85 24.00 0.0M
2022-06-28 24.45 24.65 24.10 24.10 0.0M
2022-06-27 24.70 24.70 24.05 24.25 0.0M
2022-06-24 23.95 24.05 23.95 24.00 0.0M
2022-06-23 23.50 23.70 23.50 23.50 0.0M
2022-06-22 24.50 24.75 23.50 23.55 0.0M
2022-06-21 23.15 23.90 23.15 23.80 0.0M
2022-06-20 23.35 23.40 23.15 23.15 0.0M
2022-06-17 23.65 23.85 23.10 23.30 0.1M
2022-06-16 24.10 24.30 23.60 23.70 0.1M
2022-06-15 23.75 24.10 23.70 24.10 0.1M
2022-06-14 23.85 24.00 23.65 23.75 0.1M
2022-06-13 23.85 24.00 23.75 24.00 0.1M
2022-06-10 24.05 24.35 24.05 24.35 0.0M
2022-06-09 24.10 24.45 24.10 24.20 0.0M
2022-06-08 24.25 24.25 24.15 24.15 0.0M
2022-06-07 24.20 24.45 24.20 24.25 0.0M
2022-06-06 24.35 24.45 24.25 24.25 0.0M
2022-06-02 24.50 24.70 24.25 24.25 0.0M
2022-06-01 24.60 24.60 24.20 24.25 0.0M
2022-05-31 24.70 24.70 24.35 24.35 0.0M
2022-05-30 24.60 24.60 24.30 24.35 0.0M
2022-05-27 24.80 24.80 24.00 24.50 0.1M
2022-05-26 24.85 24.85 24.00 24.30 0.1M
2022-05-25 25.05 25.30 24.70 24.80 0.1M
2022-05-24 24.50 26.40 24.50 25.05 0.7M
2022-05-23 24.10 24.30 24.00 24.10 0.0M
2022-05-20 23.60 24.10 23.35 24.00 0.0M
2022-05-19 23.75 24.00 23.10 23.60 0.0M
2022-05-18 23.75 23.95 23.75 23.75 0.0M
2022-05-17 24.00 24.45 23.75 23.75 0.0M
2022-05-16 23.90 23.90 23.55 23.55 0.0M
2022-05-13 23.85 23.85 23.50 23.55 0.0M
2022-05-12 23.45 23.50 23.30 23.30 0.0M
2022-05-11 23.80 23.80 23.10 23.50 0.0M
2022-05-10 23.80 24.20 23.80 23.85 0.0M
2022-05-09 23.90 23.95 23.80 23.80 0.0M
2022-05-06 23.75 24.00 23.70 24.00 0.0M
2022-05-05 23.85 24.60 23.85 24.10 0.0M
2022-05-04 23.80 23.80 23.80 23.80 0.0M
2022-05-03 23.80 23.85 23.80 23.85 0.0M
2022-04-29 23.70 24.05 23.70 23.75 0.0M
2022-04-28 23.70 23.90 23.70 23.90 0.0M
2022-04-27 23.70 23.80 23.65 23.65 0.0M
2022-04-26 23.90 23.90 23.80 23.80 0.0M
2022-04-25 23.90 24.10 23.80 23.90 0.0M
2022-04-22 24.00 24.15 23.90 23.90 0.0M
2022-04-21 24.10 24.15 24.00 24.00 0.0M
2022-04-20 24.10 24.30 24.10 24.15 0.0M
2022-04-19 24.25 24.25 24.10 24.10 0.0M
2022-04-18 24.05 24.10 24.05 24.05 0.0M
2022-04-15 24.35 24.50 24.00 24.05 0.0M
2022-04-14 23.95 24.25 23.95 24.15 0.0M
2022-04-13 24.10 24.15 23.95 24.15 0.0M
2022-04-12 24.10 24.10 23.95 24.10 0.0M
2022-04-11 24.40 24.40 24.05 24.05 0.0M
2022-04-08 24.35 24.35 24.15 24.30 0.0M
2022-04-07 24.30 24.30 24.05 24.25 0.0M
2022-04-06 24.35 24.35 24.35 24.35 0.0M
2022-04-01 24.25 24.25 24.10 24.10 0.0M
2022-03-31 24.30 24.30 24.15 24.25 0.0M
2022-03-30 24.15 24.35 24.15 24.20 0.0M
2022-03-29 24.00 24.15 24.00 24.15 0.0M
2022-03-28 24.05 24.15 23.90 23.90 0.0M
2022-03-25 24.65 24.65 24.15 24.15 0.0M
2022-03-24 24.05 24.15 24.05 24.15 0.0M
2022-03-23 24.15 24.40 24.15 24.30 0.0M
2022-03-22 24.00 24.10 24.00 24.10 0.0M
2022-03-21 24.30 24.30 24.00 24.00 0.1M
2022-03-18 23.95 24.10 23.95 24.10 0.0M
2022-03-17 23.95 24.30 23.90 24.15 0.0M
2022-03-16 23.85 23.95 23.80 23.85 0.0M
2022-03-15 24.20 24.20 23.80 23.80 0.1M
2022-03-14 24.25 24.25 24.15 24.20 0.0M
2022-03-11 24.55 24.55 24.15 24.20 0.0M
2022-03-10 24.60 24.85 24.40 24.55 0.0M
2022-03-09 24.40 24.75 24.35 24.50 0.0M
2022-03-08 24.80 24.80 24.00 24.20 0.0M
2022-03-07 25.20 25.20 24.00 24.25 0.1M
2022-03-04 24.60 24.60 24.35 24.50 0.0M
2022-03-03 24.40 24.50 24.20 24.40 0.0M
2022-03-02 24.75 24.75 24.45 24.55 0.0M
2022-03-01 24.40 24.55 24.35 24.50 0.0M
2022-02-25 24.30 24.50 24.30 24.35 0.0M
2022-02-24 24.90 24.90 24.35 24.50 0.0M
2022-02-23 24.80 24.95 24.75 24.95 0.0M
2022-02-22 24.45 24.90 24.45 24.90 0.0M
2022-02-21 24.75 24.75 24.75 24.75 0.0M
2022-02-18 24.85 24.85 24.35 24.85 0.0M
2022-02-17 25.10 25.70 24.95 25.00 0.1M
2022-02-16 24.75 25.95 24.60 24.95 0.0M
2022-02-15 24.65 24.80 24.65 24.65 0.0M
2022-02-14 24.75 24.75 24.60 24.65 0.0M
2022-02-11 24.75 24.90 24.70 24.90 0.0M
2022-02-10 25.00 25.05 24.75 24.90 0.0M
2022-02-09 24.65 25.50 24.65 25.10 0.1M
2022-02-08 24.45 24.60 24.40 24.55 0.0M
2022-02-07 24.65 24.85 24.05 24.50 0.1M
2022-01-26 24.45 24.60 24.20 24.50 0.1M
2022-01-25 25.15 25.15 24.45 24.45 0.0M
2022-01-24 25.55 25.80 25.15 25.20 0.0M
2022-01-21 25.65 25.65 25.20 25.35 0.0M
2022-01-20 25.60 25.75 25.50 25.70 0.0M
2022-01-19 25.70 27.50 25.70 25.80 0.4M
2022-01-18 25.80 25.80 25.60 25.65 0.0M
2022-01-17 25.80 26.30 25.80 25.80 0.0M
2022-01-14 26.20 26.20 25.40 25.60 0.0M
2022-01-13 26.10 26.35 26.10 26.20 0.0M
2022-01-12 26.10 26.25 25.85 26.05 0.0M
2022-01-11 26.70 26.70 26.20 26.30 0.0M
2022-01-10 26.75 26.75 26.50 26.70 0.0M
2022-01-07 26.60 26.80 26.20 26.75 0.0M
2022-01-06 26.90 27.00 26.35 26.35 0.1M
2022-01-05 27.15 27.55 26.90 27.00 0.0M
2022-01-04 27.40 27.40 27.00 27.10 0.0M
2022-01-03 27.50 27.80 26.80 27.20 0.1M