TWSE · 8072 · stock

AV TECH Corporation (8072) stock price history

Every TWSE trading session of AV TECH Corporation from Aug 19, 2005 to Sep 24, 2026: 5,179 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8072 data, free keyYear by year table

8072 adjusted close, 2005 to 2026

8072AV TECH Corporation
NT$28.35-15.5% over one year
2010201520202025
NT$103.20
All time high, 2007
NT$34.28
52 week high, NT$25.00 low
5,179
Daily sessions since 2005

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

8072 key facts

  • AV TECH Corporation (8072) closed at NT$28.35 on Sep 24, 2026 on TWSE.
  • 8072's all time high close is NT$103.20, set on Oct 5, 2007; its all time low close is NT$16.14 on May 17, 2017.
  • 8072's 52 week range is NT$25.00 to NT$34.28.
  • 8072 returned -15.5% over the year to Sep 24, 2026 and +37.8% over five years.
  • Over ten years 8072 returned +50%, +4.2% a year compounded.
  • 8072's deepest drawdown was -84.4% from Oct 5, 2007 to May 17, 2017.
  • DataCedar holds 5,179 daily sessions of 8072 history from Aug 19, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8072 price chart, 2005 to 2026

8072 adjusted close, Aug 19, 2005 to Sep 24, 2026NT$16.18NT$42.58NT$68.98NT$95.3720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8072 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+8.2%
3 months-5.0%
6 months+8.2%
Year to date-2.9%
1 year-15.5%
3 years+14.6%
5 years+37.8%
10 years+50.5%
Since Aug 19, 2005+3.3%
Compound annual growth, 21.1 years+0.2%

8072 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$103.20 on Oct 5, 2007
All time low close
NT$16.14 on May 17, 2017
52 week high
NT$34.28 on Sep 26, 2025
52 week low
NT$25.00 on Jul 29, 2026
Deepest drawdown
-84.4% from Oct 5, 2007 to May 17, 2017, not yet recovered
Best single session
+27.2% on Sep 29, 2005
Worst single session
-11.2% on Mar 5, 2007
Volatility, 1 year annualised
32.6%
Sessions closing higher, 1 year
42%
Best calendar year
2007, +51%
Worst calendar year
2008, -54%

8072 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 19, 2005; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$29.25NT$33.46NT$25.00NT$28.35-3.1%53.5M178
2025NT$23.15NT$52.07NT$21.77NT$29.25+26.4%1.1B242
2024NT$25.11NT$30.84NT$22.91NT$23.15-7.7%40.4M242
2023NT$22.72NT$28.29NT$22.10NT$25.07+10.5%57.1M239
2022NT$24.13NT$32.62NT$19.16NT$22.68-4.8%99.4M246
2021NT$25.16NT$28.04NT$19.29NT$23.83-5.6%16.9M243
2020NT$17.68NT$32.17NT$17.29NT$25.25+43.9%53.9M245
2019NT$18.64NT$20.83NT$16.99NT$17.55-6.3%10.5M241
2018NT$17.79NT$22.38NT$16.51NT$18.72+5.0%14M245
2017NT$17.96NT$19.97NT$16.10NT$17.84-0.4%20.6M243
2016NT$19.52NT$21.02NT$16.10NT$17.92-8.2%14.4M244
2015NT$37.03NT$37.90NT$17.78NT$19.52-46.8%31.3M246
2014NT$49.17NT$58.55NT$34.26NT$36.66-25.3%76.3M248
2013NT$47.93NT$53.08NT$47.49NT$49.06+2.7%29.1M244
2012NT$45.01NT$53.01NT$43.06NT$47.76+6.1%43.3M248
2011NT$40.92NT$51.04NT$38.82NT$45.01+9.9%57.1M247
2010NT$47.25NT$54.69NT$38.08NT$40.97-12.9%100.2M250
2009NT$33.52NT$49.44NT$32.16NT$47.04+40.3%126.2M249
2008NT$73.31NT$73.31NT$27.15NT$33.52-54.4%1B251
2007NT$49.60NT$104.09NT$41.63NT$73.49+51.1%172.9M244
2006NT$39.30NT$53.29NT$37.28NT$48.64+22.1%167M248
2005NT$28.27NT$40.91NT$26.86NT$39.83n/a91.5M96

8072 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$28.35+8.4%
August 2026NT$26.15-1.3%
July 2026NT$26.50-6.5%
June 2026NT$28.33+7.1%
May 2026NT$26.45-0.4%
April 2026NT$26.54+4.2%
March 2026NT$25.48-16.2%
February 2026NT$30.41+3.8%
January 2026NT$29.30+0.2%
December 2025NT$29.25-3.0%
November 2025NT$30.17-1.0%
October 2025NT$30.46-9.7%

About the 8072 data

Daily bars. 5,179 sessions from Aug 19, 2005 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8072/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8039 Taiflex Scientific Co., Ltd.
  • 8045 TWOWAY Communications, Inc.
  • 8046 Nan Ya Printed Circuit Board Corporation
  • 8070 Chang Wah Electromaterials Inc.
  • 8081 Global Mixed-Mode Technology Inc.
  • 8101 Arima Communications Corp.
  • 8103 CviLux Corporation
  • 8104 RiTdisplay Corporation

Common questions

8072 share price history

Start with any symbol.

Start free