Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 608.00 | 640.00 | 592.00 | 594.00 | 594.00 | 12,864,948 |
| 2024-08-01 | 668.00 | 668.00 | 648.00 | 655.00 | 655.00 | 7,932,609 |
| 2024-07-31 | 631.00 | 656.00 | 628.00 | 636.00 | 636.00 | 9,467,722 |
| 2024-07-30 | 600.00 | 643.00 | 593.00 | 639.00 | 639.00 | 13,952,089 |
| 2024-07-29 | 628.00 | 628.00 | 588.00 | 590.00 | 590.00 | 12,621,304 |
| 2024-07-26 | 623.00 | 636.00 | 612.00 | 613.00 | 613.00 | 11,013,333 |
| 2024-07-23 | 647.00 | 676.00 | 643.00 | 669.00 | 669.00 | 8,659,947 |
| 2024-07-22 | 696.00 | 697.00 | 628.00 | 634.00 | 634.00 | 14,539,598 |
| 2024-07-19 | 676.00 | 698.00 | 670.00 | 687.00 | 687.00 | 8,237,795 |
| 2024-07-18 | 670.00 | 680.00 | 653.00 | 675.00 | 675.00 | 9,811,674 |
| 2024-07-17 | 694.00 | 710.00 | 690.00 | 690.00 | 690.00 | 6,402,006 |
| 2024-07-16 | 704.00 | 709.00 | 690.00 | 691.00 | 691.00 | 5,781,944 |
| 2024-07-15 | 712.00 | 713.00 | 694.00 | 702.00 | 702.00 | 6,438,853 |
| 2024-07-12 | 707.00 | 721.00 | 701.00 | 709.00 | 709.00 | 7,224,346 |
| 2024-07-11 | 733.00 | 737.00 | 708.00 | 714.00 | 714.00 | 8,484,104 |
| 2024-07-10 | 734.00 | 736.00 | 723.00 | 726.00 | 726.00 | 6,270,580 |
| 2024-07-09 | 750.00 | 754.00 | 710.00 | 727.00 | 727.00 | 10,962,546 |
| 2024-07-08 | 773.00 | 776.00 | 735.00 | 745.00 | 745.00 | 10,919,573 |
| 2024-07-05 | 759.00 | 767.00 | 748.00 | 764.00 | 764.00 | 7,951,054 |
| 2024-07-04 | 758.00 | 768.00 | 748.00 | 752.00 | 752.00 | 8,633,055 |
| 2024-07-03 | 757.00 | 770.00 | 743.00 | 745.00 | 745.00 | 13,049,882 |
| 2024-07-02 | 743.00 | 756.00 | 730.00 | 752.00 | 752.00 | 11,471,651 |
| 2024-07-01 | 765.00 | 786.00 | 741.00 | 743.00 | 743.00 | 15,583,669 |
| 2024-06-28 | 756.00 | 773.00 | 745.00 | 765.00 | 765.00 | 16,873,124 |
| 2024-06-27 | 730.00 | 755.00 | 730.00 | 736.00 | 736.00 | 14,035,976 |
| 2024-06-26 | 710.00 | 749.00 | 710.00 | 740.00 | 740.00 | 13,574,740 |
| 2024-06-25 | 707.00 | 710.00 | 686.00 | 701.00 | 701.00 | 10,997,269 |
| 2024-06-24 | 725.00 | 731.00 | 711.00 | 714.00 | 714.00 | 8,890,841 |
| 2024-06-21 | 726.00 | 742.00 | 714.00 | 731.00 | 731.00 | 15,767,211 |
| 2024-06-20 | 707.00 | 745.00 | 707.00 | 740.00 | 740.00 | 14,033,095 |
| 2024-06-19 | 719.00 | 720.00 | 701.00 | 704.00 | 704.00 | 14,456,481 |
| 2024-06-18 | 734.00 | 737.00 | 703.00 | 713.00 | 713.00 | 10,752,849 |
| 2024-06-17 | 750.00 | 756.00 | 719.00 | 723.00 | 723.00 | 13,707,644 |
| 2024-06-14 | 717.00 | 744.00 | 707.00 | 739.00 | 739.00 | 17,405,424 |
| 2024-06-13 | 716.00 | 721.00 | 698.00 | 712.00 | 712.00 | 18,042,667 |
| 2024-06-12 | 662.00 | 688.00 | 638.00 | 688.00 | 688.00 | 19,448,972 |
| 2024-06-11 | 646.00 | 675.00 | 643.00 | 665.00 | 665.00 | 18,716,056 |
| 2024-06-07 | 656.00 | 665.00 | 617.00 | 620.00 | 620.00 | 24,895,924 |
| 2024-06-06 | 699.00 | 702.00 | 646.00 | 660.00 | 660.00 | 24,963,824 |
| 2024-06-05 | 725.00 | 726.00 | 677.00 | 685.00 | 685.00 | 14,707,031 |
| 2024-06-04 | 737.00 | 748.00 | 710.00 | 721.00 | 721.00 | 12,697,385 |
| 2024-06-03 | 775.00 | 794.00 | 721.00 | 736.00 | 736.00 | 18,522,990 |
| 2024-05-31 | 790.00 | 796.00 | 755.00 | 769.00 | 769.00 | 43,486,215 |
| 2024-05-30 | 797.00 | 811.00 | 781.00 | 781.00 | 781.00 | 13,394,233 |
| 2024-05-29 | 789.00 | 817.00 | 785.00 | 811.00 | 811.00 | 16,367,737 |
| 2024-05-28 | 743.00 | 785.00 | 743.00 | 783.00 | 783.00 | 15,452,120 |
| 2024-05-27 | 730.00 | 752.00 | 727.00 | 738.00 | 738.00 | 14,474,065 |
| 2024-05-24 | 703.00 | 713.00 | 690.00 | 706.00 | 706.00 | 12,370,519 |
| 2024-05-23 | 671.00 | 725.00 | 665.00 | 708.00 | 708.00 | 26,509,941 |
| 2024-05-22 | 650.00 | 662.00 | 648.00 | 660.00 | 660.00 | 8,522,457 |
| 2024-05-21 | 641.00 | 650.00 | 635.00 | 650.00 | 650.00 | 8,075,434 |
| 2024-05-20 | 662.00 | 667.00 | 637.00 | 638.00 | 638.00 | 11,681,234 |
| 2024-05-17 | 656.00 | 667.00 | 651.00 | 660.00 | 660.00 | 10,659,333 |
| 2024-05-16 | 656.00 | 677.00 | 650.00 | 651.00 | 651.00 | 20,039,495 |
| 2024-05-15 | 659.00 | 672.00 | 643.00 | 644.00 | 644.00 | 17,214,134 |
| 2024-05-14 | 628.00 | 646.00 | 621.00 | 645.00 | 645.00 | 10,989,791 |
| 2024-05-13 | 650.00 | 666.00 | 626.00 | 626.00 | 626.00 | 18,889,068 |
| 2024-05-10 | 657.00 | 658.00 | 637.00 | 638.00 | 638.00 | 8,508,864 |
| 2024-05-09 | 669.00 | 676.00 | 638.00 | 654.00 | 654.00 | 15,966,037 |
| 2024-05-08 | 674.00 | 678.00 | 661.00 | 663.00 | 663.00 | 9,478,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 3.3000 TWD |
| 2021-08-24 | 1.8000 TWD |
| 2020-09-23 | 1.3000 TWD |
| 2019-09-26 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.