Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 675.00 | 698.00 | 660.00 | 662.00 | 662.00 | 19,318,055 |
| 2024-05-03 | 670.00 | 672.00 | 645.00 | 662.00 | 662.00 | 17,067,743 |
| 2024-05-02 | 636.00 | 664.00 | 624.00 | 656.00 | 656.00 | 15,268,676 |
| 2024-04-30 | 645.00 | 662.00 | 641.00 | 654.00 | 654.00 | 18,774,527 |
| 2024-04-29 | 663.00 | 666.00 | 622.00 | 626.00 | 626.00 | 15,425,178 |
| 2024-04-26 | 654.00 | 679.00 | 629.00 | 642.00 | 642.00 | 28,268,052 |
| 2024-04-25 | 629.00 | 656.00 | 616.00 | 620.00 | 620.00 | 22,852,916 |
| 2024-04-24 | 610.00 | 634.00 | 608.00 | 634.00 | 634.00 | 11,802,037 |
| 2024-04-23 | 595.00 | 595.00 | 567.00 | 577.00 | 577.00 | 14,935,899 |
| 2024-04-22 | 600.00 | 611.00 | 567.00 | 567.00 | 567.00 | 19,224,070 |
| 2024-04-19 | 666.00 | 679.00 | 612.00 | 630.00 | 630.00 | 26,907,697 |
| 2024-04-18 | 638.00 | 692.00 | 630.00 | 680.00 | 680.00 | 25,471,272 |
| 2024-04-17 | 620.00 | 643.00 | 612.00 | 638.00 | 638.00 | 16,958,619 |
| 2024-04-16 | 606.00 | 620.00 | 586.00 | 606.00 | 606.00 | 13,231,693 |
| 2024-04-15 | 622.00 | 639.00 | 611.00 | 616.00 | 616.00 | 14,047,327 |
| 2024-04-12 | 592.00 | 636.00 | 592.00 | 628.00 | 628.00 | 20,356,152 |
| 2024-04-11 | 558.00 | 594.00 | 554.00 | 584.00 | 584.00 | 13,052,866 |
| 2024-04-10 | 578.00 | 586.00 | 555.00 | 555.00 | 555.00 | 9,322,346 |
| 2024-04-09 | 581.00 | 593.00 | 561.00 | 577.00 | 577.00 | 13,915,036 |
| 2024-04-08 | 548.00 | 598.00 | 547.00 | 570.00 | 570.00 | 17,914,543 |
| 2024-04-03 | 524.00 | 565.00 | 523.00 | 546.00 | 546.00 | 16,799,108 |
| 2024-04-02 | 561.00 | 563.00 | 533.00 | 533.00 | 533.00 | 15,735,165 |
| 2024-04-01 | 554.00 | 570.00 | 549.00 | 554.00 | 554.00 | 11,645,972 |
| 2024-03-29 | 545.00 | 564.00 | 536.00 | 546.00 | 546.00 | 12,076,304 |
| 2024-03-28 | 536.00 | 545.00 | 511.00 | 542.00 | 542.00 | 14,901,166 |
| 2024-03-27 | 541.00 | 548.00 | 531.00 | 534.00 | 534.00 | 11,385,926 |
| 2024-03-26 | 584.00 | 586.00 | 533.00 | 541.00 | 541.00 | 17,025,904 |
| 2024-03-25 | 589.00 | 596.00 | 580.00 | 583.00 | 583.00 | 8,648,854 |
| 2024-03-22 | 594.00 | 597.00 | 578.00 | 589.00 | 589.00 | 11,141,843 |
| 2024-03-21 | 584.00 | 596.00 | 574.00 | 585.00 | 585.00 | 14,094,594 |
| 2024-03-20 | 570.00 | 588.00 | 561.00 | 567.00 | 567.00 | 20,796,056 |
| 2024-03-19 | 609.00 | 626.00 | 563.00 | 569.00 | 569.00 | 21,021,086 |
| 2024-03-18 | 610.00 | 631.00 | 604.00 | 623.00 | 623.00 | 18,757,453 |
| 2024-03-15 | 540.00 | 605.00 | 540.00 | 599.00 | 599.00 | 29,656,599 |
| 2024-03-14 | 582.00 | 586.00 | 556.00 | 556.00 | 556.00 | 23,185,072 |
| 2024-03-13 | 651.00 | 677.00 | 607.00 | 617.00 | 617.00 | 35,852,997 |
| 2024-03-12 | 597.00 | 643.00 | 592.00 | 643.00 | 643.00 | 28,886,449 |
| 2024-03-11 | 567.00 | 616.00 | 566.00 | 585.00 | 585.00 | 24,091,625 |
| 2024-03-08 | 604.00 | 621.00 | 572.00 | 574.00 | 574.00 | 20,866,723 |
| 2024-03-07 | 637.00 | 659.00 | 587.00 | 599.00 | 599.00 | 25,316,264 |
| 2024-03-06 | 583.00 | 634.00 | 581.00 | 630.00 | 630.00 | 22,361,996 |
| 2024-03-05 | 558.00 | 585.00 | 543.00 | 585.00 | 585.00 | 15,769,902 |
| 2024-03-04 | 552.00 | 564.00 | 550.00 | 554.00 | 554.00 | 12,721,387 |
| 2024-03-01 | 539.00 | 558.00 | 524.00 | 539.00 | 539.00 | 18,450,179 |
| 2024-02-29 | 504.00 | 541.00 | 500.00 | 532.00 | 532.00 | 18,212,133 |
| 2024-02-27 | 505.00 | 519.00 | 487.00 | 508.00 | 508.00 | 14,174,882 |
| 2024-02-26 | 498.50 | 504.00 | 487.00 | 500.00 | 500.00 | 8,161,877 |
| 2024-02-23 | 520.00 | 523.00 | 497.00 | 498.50 | 498.50 | 14,461,689 |
| 2024-02-22 | 533.00 | 535.00 | 507.00 | 520.00 | 520.00 | 13,992,424 |
| 2024-02-21 | 479.50 | 498.00 | 476.00 | 495.00 | 495.00 | 9,880,469 |
| 2024-02-20 | 485.00 | 491.50 | 468.00 | 483.00 | 483.00 | 12,216,718 |
| 2024-02-19 | 509.00 | 520.00 | 485.00 | 486.00 | 486.00 | 13,568,028 |
| 2024-02-16 | 544.00 | 545.00 | 499.00 | 510.00 | 510.00 | 14,032,736 |
| 2024-02-15 | 518.00 | 534.00 | 514.00 | 534.00 | 534.00 | 13,292,708 |
| 2024-02-05 | 478.00 | 498.50 | 478.00 | 485.50 | 485.50 | 17,070,681 |
| 2024-02-02 | 467.00 | 484.00 | 466.50 | 478.00 | 478.00 | 20,746,934 |
| 2024-02-01 | 426.50 | 467.00 | 425.50 | 457.50 | 457.50 | 32,579,595 |
| 2024-01-31 | 424.00 | 428.00 | 414.00 | 425.50 | 425.50 | 16,341,597 |
| 2024-01-30 | 400.00 | 429.50 | 398.00 | 429.50 | 429.50 | 27,982,617 |
| 2024-01-29 | 383.50 | 393.00 | 382.00 | 390.50 | 390.50 | 7,186,464 |
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.