Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 387.50 | 387.50 | 378.00 | 386.00 | 386.00 | 7,309,066 |
| 2024-01-25 | 391.00 | 398.00 | 383.00 | 389.50 | 389.50 | 15,589,957 |
| 2024-01-24 | 387.00 | 390.50 | 379.00 | 387.50 | 387.50 | 11,338,787 |
| 2024-01-23 | 387.50 | 389.50 | 376.00 | 386.50 | 386.50 | 18,910,061 |
| 2024-01-22 | 355.00 | 380.50 | 354.50 | 380.50 | 380.50 | 26,832,620 |
| 2024-01-19 | 342.00 | 347.50 | 338.50 | 346.00 | 346.00 | 11,657,582 |
| 2024-01-18 | 344.00 | 354.00 | 334.00 | 334.50 | 334.50 | 15,230,579 |
| 2024-01-17 | 345.00 | 357.00 | 343.00 | 343.50 | 343.50 | 17,875,518 |
| 2024-01-16 | 334.00 | 343.50 | 331.00 | 343.00 | 343.00 | 11,057,161 |
| 2024-01-15 | 350.00 | 351.00 | 334.00 | 334.00 | 334.00 | 16,628,877 |
| 2024-01-12 | 346.00 | 358.00 | 338.50 | 350.00 | 350.00 | 25,955,483 |
| 2024-01-11 | 328.50 | 348.00 | 324.00 | 346.50 | 346.50 | 19,397,967 |
| 2024-01-10 | 315.00 | 329.50 | 315.00 | 329.00 | 329.00 | 16,477,955 |
| 2024-01-09 | 310.50 | 317.00 | 307.50 | 315.00 | 315.00 | 13,398,129 |
| 2024-01-08 | 325.00 | 326.00 | 300.50 | 301.50 | 301.50 | 18,053,420 |
| 2024-01-05 | 320.00 | 324.00 | 318.50 | 323.50 | 323.50 | 5,255,538 |
| 2024-01-04 | 331.50 | 334.00 | 316.00 | 319.00 | 319.00 | 10,213,381 |
| 2024-01-03 | 325.00 | 334.50 | 324.50 | 329.00 | 329.00 | 7,939,502 |
| 2024-01-02 | 337.00 | 338.50 | 327.00 | 329.50 | 329.50 | 10,353,809 |
| 2023-12-29 | 321.00 | 338.00 | 321.00 | 336.50 | 336.50 | 21,641,266 |
| 2023-12-28 | 327.50 | 331.50 | 318.00 | 318.00 | 318.00 | 11,255,519 |
| 2023-12-27 | 311.00 | 329.00 | 307.00 | 324.50 | 324.50 | 14,531,200 |
| 2023-12-26 | 312.00 | 312.00 | 304.50 | 311.00 | 311.00 | 5,933,091 |
| 2023-12-25 | 309.50 | 312.00 | 307.00 | 309.50 | 309.50 | 5,387,672 |
| 2023-12-22 | 303.50 | 309.00 | 301.50 | 307.00 | 307.00 | 9,108,576 |
| 2023-12-21 | 297.00 | 301.50 | 293.00 | 301.50 | 301.50 | 6,307,802 |
| 2023-12-20 | 303.00 | 307.00 | 298.00 | 299.50 | 299.50 | 6,943,668 |
| 2023-12-19 | 298.00 | 302.50 | 296.00 | 302.50 | 302.50 | 4,938,732 |
| 2023-12-18 | 298.00 | 304.00 | 294.00 | 299.50 | 299.50 | 5,034,054 |
| 2023-12-15 | 309.50 | 311.00 | 298.00 | 298.00 | 298.00 | 8,662,103 |
| 2023-12-14 | 306.00 | 311.50 | 304.50 | 306.00 | 306.00 | 8,026,499 |
| 2023-12-13 | 308.00 | 309.50 | 300.50 | 300.50 | 300.50 | 6,369,761 |
| 2023-12-12 | 312.00 | 313.00 | 305.00 | 306.50 | 306.50 | 5,785,211 |
| 2023-12-11 | 309.00 | 313.00 | 302.50 | 308.00 | 308.00 | 8,387,503 |
| 2023-12-08 | 308.00 | 309.00 | 303.00 | 304.50 | 304.50 | 7,175,623 |
| 2023-12-07 | 298.00 | 306.00 | 291.50 | 301.50 | 301.50 | 8,629,639 |
| 2023-12-06 | 294.50 | 301.00 | 293.00 | 296.50 | 296.50 | 10,033,643 |
| 2023-12-05 | 288.50 | 289.00 | 280.00 | 286.00 | 286.00 | 10,565,454 |
| 2023-12-04 | 305.50 | 305.50 | 287.00 | 290.50 | 290.50 | 11,513,565 |
| 2023-12-01 | 305.50 | 306.00 | 301.50 | 302.50 | 302.50 | 5,542,256 |
| 2023-11-30 | 302.50 | 310.00 | 298.50 | 308.00 | 308.00 | 8,239,802 |
| 2023-11-29 | 301.00 | 308.00 | 300.00 | 301.00 | 301.00 | 6,548,717 |
| 2023-11-28 | 300.00 | 302.50 | 296.00 | 300.50 | 300.50 | 7,431,725 |
| 2023-11-27 | 322.50 | 322.50 | 298.00 | 298.00 | 298.00 | 14,129,564 |
| 2023-11-24 | 322.50 | 324.50 | 319.50 | 322.50 | 322.50 | 4,103,892 |
| 2023-11-23 | 329.00 | 337.50 | 320.00 | 320.00 | 320.00 | 12,720,027 |
| 2023-11-22 | 325.50 | 329.00 | 322.50 | 327.00 | 327.00 | 5,944,874 |
| 2023-11-21 | 337.00 | 337.00 | 327.00 | 327.00 | 327.00 | 10,628,302 |
| 2023-11-20 | 322.00 | 332.50 | 317.00 | 329.50 | 329.50 | 12,393,644 |
| 2023-11-17 | 317.50 | 323.00 | 315.00 | 318.00 | 318.00 | 7,143,779 |
| 2023-11-16 | 316.50 | 319.50 | 309.00 | 316.00 | 316.00 | 10,846,286 |
| 2023-11-15 | 335.50 | 339.00 | 312.00 | 313.50 | 313.50 | 17,672,768 |
| 2023-11-14 | 322.00 | 331.00 | 321.50 | 325.00 | 325.00 | 13,542,307 |
| 2023-11-13 | 321.00 | 321.00 | 309.50 | 318.50 | 318.50 | 9,264,195 |
| 2023-11-10 | 315.50 | 322.00 | 312.00 | 314.50 | 314.50 | 8,146,899 |
| 2023-11-09 | 315.00 | 321.00 | 313.00 | 316.50 | 316.50 | 8,806,659 |
| 2023-11-08 | 315.00 | 321.00 | 312.50 | 313.00 | 313.00 | 12,788,406 |
| 2023-11-07 | 312.00 | 314.50 | 308.00 | 311.00 | 311.00 | 6,546,904 |
| 2023-11-06 | 304.00 | 315.00 | 301.00 | 315.00 | 315.00 | 12,470,120 |
| 2023-11-03 | 303.00 | 303.50 | 296.00 | 297.00 | 297.00 | 8,030,747 |
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.