Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 342.50 | 360.00 | 342.50 | 349.50 | 349.50 | 27,619,209 |
| 2023-08-04 | 318.50 | 344.50 | 312.00 | 338.00 | 338.00 | 22,440,915 |
| 2023-08-02 | 330.00 | 339.00 | 305.50 | 315.50 | 315.50 | 26,891,545 |
| 2023-08-01 | 326.50 | 331.50 | 312.00 | 328.00 | 328.00 | 16,310,749 |
| 2023-07-31 | 357.00 | 364.00 | 318.00 | 322.00 | 322.00 | 27,210,101 |
| 2023-07-28 | 340.00 | 356.00 | 329.50 | 352.00 | 352.00 | 17,619,014 |
| 2023-07-27 | 351.00 | 361.50 | 340.00 | 340.00 | 340.00 | 21,067,463 |
| 2023-07-26 | 340.50 | 352.00 | 337.50 | 343.50 | 343.50 | 13,697,256 |
| 2023-07-25 | 347.00 | 367.50 | 340.00 | 340.50 | 340.50 | 24,074,666 |
| 2023-07-24 | 344.00 | 358.50 | 336.00 | 344.00 | 344.00 | 24,356,983 |
| 2023-07-21 | 304.00 | 339.00 | 297.00 | 339.00 | 339.00 | 28,450,394 |
| 2023-07-20 | 290.50 | 313.00 | 290.00 | 308.50 | 308.50 | 20,988,539 |
| 2023-07-19 | 297.00 | 298.00 | 288.00 | 291.50 | 291.50 | 10,465,271 |
| 2023-07-18 | 289.50 | 296.50 | 278.00 | 293.00 | 293.00 | 17,645,893 |
| 2023-07-17 | 288.50 | 290.00 | 281.00 | 285.00 | 285.00 | 13,998,203 |
| 2023-07-14 | 300.50 | 303.00 | 284.00 | 293.50 | 293.50 | 18,305,798 |
| 2023-07-13 | 298.00 | 314.50 | 284.50 | 288.00 | 288.00 | 30,721,376 |
| 2023-07-12 | 286.00 | 299.00 | 284.00 | 287.50 | 287.50 | 21,156,598 |
| 2023-07-11 | 278.00 | 286.50 | 277.50 | 283.50 | 283.50 | 14,553,750 |
| 2023-07-10 | 270.00 | 281.50 | 269.00 | 273.00 | 273.00 | 11,497,776 |
| 2023-07-07 | 274.50 | 281.50 | 267.50 | 270.00 | 270.00 | 18,805,348 |
| 2023-07-06 | 273.50 | 281.50 | 271.00 | 273.50 | 273.50 | 13,890,078 |
| 2023-07-05 | 292.00 | 293.50 | 278.00 | 280.50 | 280.50 | 15,675,411 |
| 2023-07-04 | 294.00 | 297.50 | 284.00 | 292.00 | 292.00 | 19,125,980 |
| 2023-07-03 | 281.00 | 296.00 | 280.00 | 293.00 | 293.00 | 29,009,596 |
| 2023-06-30 | 246.50 | 271.00 | 244.00 | 271.00 | 271.00 | 28,345,223 |
| 2023-06-29 | 243.50 | 249.00 | 241.50 | 246.50 | 246.50 | 7,226,523 |
| 2023-06-28 | 240.00 | 245.50 | 239.00 | 241.50 | 241.50 | 9,169,287 |
| 2023-06-27 | 246.00 | 247.00 | 234.50 | 235.00 | 235.00 | 11,921,177 |
| 2023-06-26 | 246.00 | 251.00 | 240.00 | 250.00 | 250.00 | 14,175,631 |
| 2023-06-21 | 253.50 | 254.50 | 248.00 | 249.50 | 249.50 | 13,504,034 |
| 2023-06-20 | 253.50 | 256.50 | 249.00 | 252.00 | 252.00 | 16,216,146 |
| 2023-06-19 | 247.00 | 259.00 | 243.50 | 254.50 | 254.50 | 23,903,690 |
| 2023-06-16 | 238.00 | 252.00 | 235.00 | 247.00 | 247.00 | 28,038,073 |
| 2023-06-15 | 225.00 | 240.00 | 222.00 | 237.00 | 237.00 | 25,278,738 |
| 2023-06-14 | 217.00 | 225.00 | 215.50 | 224.00 | 224.00 | 13,863,692 |
| 2023-06-13 | 213.00 | 223.00 | 210.00 | 219.50 | 219.50 | 24,908,810 |
| 2023-06-12 | 208.50 | 209.50 | 203.50 | 205.50 | 205.50 | 9,409,636 |
| 2023-06-09 | 203.00 | 213.00 | 202.50 | 209.50 | 209.50 | 16,891,950 |
| 2023-06-08 | 206.00 | 207.00 | 199.50 | 200.50 | 200.50 | 11,408,014 |
| 2023-06-07 | 205.00 | 210.00 | 203.50 | 208.00 | 208.00 | 12,979,405 |
| 2023-06-06 | 198.00 | 206.00 | 198.00 | 203.50 | 203.50 | 15,386,067 |
| 2023-06-05 | 199.50 | 203.00 | 192.50 | 200.00 | 200.00 | 18,144,490 |
| 2023-06-02 | 208.50 | 209.50 | 201.50 | 202.00 | 202.00 | 21,746,250 |
| 2023-06-01 | 196.50 | 207.00 | 195.50 | 207.00 | 207.00 | 14,407,034 |
| 2023-05-31 | 201.00 | 203.50 | 196.00 | 197.50 | 197.50 | 11,161,309 |
| 2023-05-30 | 206.00 | 206.00 | 200.50 | 201.50 | 201.50 | 8,396,200 |
| 2023-05-29 | 212.00 | 215.50 | 204.00 | 206.00 | 206.00 | 20,533,692 |
| 2023-05-26 | 200.00 | 212.50 | 198.00 | 208.00 | 208.00 | 26,890,252 |
| 2023-05-25 | 199.00 | 204.50 | 191.50 | 197.50 | 197.50 | 28,686,724 |
| 2023-05-24 | 182.50 | 187.00 | 181.00 | 187.00 | 187.00 | 7,768,291 |
| 2023-05-23 | 182.50 | 184.50 | 181.00 | 182.50 | 182.50 | 7,918,674 |
| 2023-05-22 | 183.00 | 185.50 | 179.50 | 182.50 | 182.50 | 10,978,049 |
| 2023-05-19 | 185.50 | 187.50 | 180.00 | 184.00 | 184.00 | 15,896,122 |
| 2023-05-18 | 181.00 | 188.50 | 179.00 | 186.00 | 186.00 | 20,178,896 |
| 2023-05-17 | 175.00 | 181.00 | 174.00 | 178.00 | 178.00 | 13,267,775 |
| 2023-05-16 | 174.00 | 179.00 | 171.50 | 175.50 | 175.50 | 17,056,196 |
| 2023-05-15 | 175.00 | 175.00 | 168.50 | 171.00 | 171.00 | 12,943,719 |
| 2023-05-12 | 173.00 | 178.00 | 170.00 | 177.50 | 177.50 | 15,917,113 |
| 2023-05-11 | 183.00 | 183.00 | 173.00 | 174.50 | 174.50 | 16,989,712 |
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.