Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 299.00 | 301.00 | 293.00 | 299.50 | 299.50 | 9,089,446 |
| 2023-11-01 | 286.50 | 288.50 | 280.00 | 285.50 | 285.50 | 8,075,820 |
| 2023-10-31 | 302.00 | 307.00 | 282.00 | 283.50 | 283.50 | 13,230,899 |
| 2023-10-30 | 300.50 | 306.00 | 297.50 | 298.50 | 298.50 | 6,740,738 |
| 2023-10-27 | 303.00 | 308.00 | 295.00 | 296.50 | 296.50 | 12,433,902 |
| 2023-10-26 | 305.00 | 312.00 | 301.50 | 301.50 | 301.50 | 9,341,284 |
| 2023-10-25 | 318.00 | 321.00 | 312.00 | 313.00 | 313.00 | 11,441,906 |
| 2023-10-24 | 303.00 | 319.50 | 298.50 | 318.00 | 318.00 | 15,414,361 |
| 2023-10-23 | 307.00 | 309.50 | 297.00 | 297.00 | 297.00 | 9,822,073 |
| 2023-10-20 | 295.00 | 312.00 | 290.50 | 308.50 | 308.50 | 12,957,963 |
| 2023-10-19 | 290.00 | 301.50 | 287.00 | 299.00 | 299.00 | 10,557,282 |
| 2023-10-18 | 317.50 | 318.00 | 292.00 | 294.00 | 294.00 | 15,543,116 |
| 2023-10-17 | 331.00 | 333.00 | 319.00 | 319.50 | 319.50 | 8,218,276 |
| 2023-10-16 | 333.00 | 338.50 | 323.00 | 325.50 | 325.50 | 8,893,179 |
| 2023-10-13 | 339.50 | 346.00 | 332.00 | 337.00 | 337.00 | 8,425,882 |
| 2023-10-12 | 344.00 | 351.00 | 339.00 | 342.00 | 342.00 | 10,608,129 |
| 2023-10-11 | 364.00 | 364.00 | 335.00 | 336.50 | 336.50 | 14,017,446 |
| 2023-10-06 | 350.00 | 351.50 | 345.00 | 348.50 | 348.50 | 7,132,849 |
| 2023-10-05 | 348.00 | 352.00 | 343.50 | 344.00 | 344.00 | 11,350,662 |
| 2023-10-04 | 333.00 | 345.00 | 328.00 | 345.00 | 345.00 | 12,171,879 |
| 2023-10-03 | 345.50 | 351.00 | 338.50 | 340.00 | 340.00 | 11,250,444 |
| 2023-10-02 | 347.50 | 351.00 | 339.00 | 342.50 | 342.50 | 18,328,356 |
| 2023-09-28 | 323.00 | 344.00 | 323.00 | 341.00 | 341.00 | 22,897,317 |
| 2023-09-27 | 313.50 | 321.00 | 308.50 | 321.00 | 321.00 | 13,278,137 |
| 2023-09-26 | 304.00 | 321.00 | 301.00 | 313.50 | 313.50 | 23,257,873 |
| 2023-09-25 | 297.00 | 303.00 | 293.50 | 297.00 | 297.00 | 11,634,961 |
| 2023-09-22 | 275.50 | 301.00 | 272.00 | 297.50 | 297.50 | 19,258,881 |
| 2023-09-21 | 276.50 | 281.00 | 270.00 | 280.00 | 280.00 | 12,148,321 |
| 2023-09-20 | 277.00 | 295.00 | 274.50 | 281.00 | 281.00 | 17,087,276 |
| 2023-09-19 | 295.00 | 295.50 | 276.00 | 278.00 | 278.00 | 19,668,069 |
| 2023-09-18 | 317.50 | 317.50 | 293.00 | 293.50 | 293.50 | 12,963,713 |
| 2023-09-15 | 317.00 | 321.00 | 314.00 | 320.00 | 320.00 | 6,072,215 |
| 2023-09-14 | 310.00 | 322.00 | 307.00 | 318.00 | 318.00 | 11,189,543 |
| 2023-09-13 | 305.00 | 308.00 | 292.00 | 304.00 | 304.00 | 10,687,503 |
| 2023-09-12 | 308.50 | 313.50 | 303.00 | 306.00 | 306.00 | 7,960,995 |
| 2023-09-11 | 338.00 | 340.50 | 304.00 | 311.50 | 311.50 | 12,553,530 |
| 2023-09-08 | 344.00 | 349.50 | 335.00 | 337.00 | 337.00 | 9,885,231 |
| 2023-09-07 | 345.00 | 345.00 | 332.50 | 342.00 | 342.00 | 7,964,968 |
| 2023-09-06 | 332.00 | 347.50 | 331.00 | 343.50 | 343.50 | 10,797,135 |
| 2023-09-05 | 329.00 | 332.50 | 324.00 | 330.50 | 330.50 | 5,887,291 |
| 2023-09-04 | 332.00 | 332.00 | 325.00 | 328.50 | 328.50 | 5,624,945 |
| 2023-09-01 | 337.50 | 339.50 | 325.50 | 329.00 | 329.00 | 7,736,491 |
| 2023-08-31 | 322.00 | 338.00 | 318.00 | 334.50 | 334.50 | 13,174,132 |
| 2023-08-30 | 346.50 | 350.50 | 335.00 | 335.50 | 335.50 | 9,772,935 |
| 2023-08-29 | 343.50 | 351.00 | 332.00 | 335.00 | 335.00 | 9,483,160 |
| 2023-08-28 | 357.00 | 359.00 | 336.50 | 338.50 | 338.50 | 8,276,087 |
| 2023-08-25 | 362.50 | 367.00 | 350.00 | 354.00 | 354.00 | 15,270,374 |
| 2023-08-24 | 371.00 | 391.50 | 367.50 | 387.00 | 387.00 | 23,146,660 |
| 2023-08-23 | 356.00 | 366.00 | 352.50 | 356.00 | 356.00 | 8,305,552 |
| 2023-08-22 | 362.00 | 367.50 | 348.00 | 350.50 | 350.50 | 10,648,387 |
| 2023-08-21 | 360.00 | 362.50 | 345.50 | 353.50 | 353.50 | 10,574,444 |
| 2023-08-18 | 364.50 | 369.50 | 341.00 | 352.00 | 352.00 | 15,724,328 |
| 2023-08-17 | 345.50 | 363.00 | 345.50 | 363.00 | 363.00 | 15,346,882 |
| 2023-08-16 | 338.00 | 350.00 | 336.50 | 350.00 | 350.00 | 12,746,807 |
| 2023-08-15 | 338.00 | 345.00 | 336.00 | 343.50 | 343.50 | 14,087,541 |
| 2023-08-14 | 315.50 | 327.00 | 308.00 | 319.00 | 319.00 | 14,243,248 |
| 2023-08-11 | 317.00 | 323.50 | 310.00 | 321.00 | 321.00 | 19,531,681 |
| 2023-08-10 | 343.50 | 346.50 | 314.50 | 314.50 | 314.50 | 20,664,489 |
| 2023-08-09 | 355.00 | 373.50 | 348.00 | 349.00 | 349.00 | 31,882,406 |
| 2023-08-08 | 351.50 | 363.50 | 348.50 | 358.00 | 358.00 | 22,600,965 |
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.