Asia Vital Components Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	180.50	181.50	175.50	178.50	178.50	13,970,424
2023-05-09	183.00	185.00	177.50	183.00	183.00	15,197,231
2023-05-08	183.00	185.50	179.00	181.50	181.50	20,066,397
2023-05-05	175.50	183.00	174.50	181.00	181.00	37,236,716
2023-05-04	168.00	178.00	166.50	175.50	175.50	39,964,598
2023-05-03	165.00	167.50	162.50	163.00	163.00	12,632,809
2023-05-02	157.50	166.50	157.50	166.00	166.00	21,462,739
2023-04-28	154.00	157.50	151.00	157.50	157.50	16,913,000
2023-04-27	145.50	156.00	144.00	153.50	153.50	21,804,962
2023-04-26	141.50	147.00	138.50	146.00	146.00	9,498,906
2023-04-25	144.50	145.50	138.00	141.50	141.50	6,824,944
2023-04-24	144.50	147.00	142.50	144.00	144.00	7,417,514
2023-04-21	146.00	149.50	141.00	143.00	143.00	11,976,602
2023-04-20	147.00	150.00	144.50	147.50	147.50	10,980,067
2023-04-19	152.50	153.00	150.50	151.00	151.00	4,917,474
2023-04-18	157.50	161.00	149.00	152.50	152.50	13,146,464
2023-04-17	153.00	159.50	152.50	156.00	156.00	9,338,283
2023-04-14	150.00	156.00	150.00	153.00	153.00	11,020,914
2023-04-13	151.50	152.50	147.00	149.50	149.50	7,020,410
2023-04-12	151.00	157.50	150.50	154.50	154.50	15,109,654
2023-04-11	147.50	152.50	145.00	149.50	149.50	9,453,871
2023-04-10	144.50	151.00	143.50	148.50	148.50	9,371,321
2023-04-07	143.50	146.50	141.50	144.50	144.50	6,410,030
2023-04-06	140.00	144.50	138.50	142.00	142.00	8,396,718
2023-03-31	142.00	142.50	139.50	141.00	141.00	6,743,251
2023-03-30	142.00	145.50	141.50	142.00	142.00	10,964,735
2023-03-29	142.00	147.50	139.50	142.50	142.50	24,889,316
2023-03-28	146.00	147.00	138.00	142.00	142.00	23,768,904
2023-03-27	144.00	152.00	140.50	148.50	148.50	29,905,095
2023-03-24	139.50	142.50	136.50	142.50	142.50	11,384,203
2023-03-23	138.00	142.00	136.50	138.50	138.50	29,152,237
2023-03-22	128.50	139.00	127.50	136.50	136.50	40,108,466
2023-03-21	121.00	128.00	119.50	126.50	126.50	16,901,344
2023-03-20	117.00	123.00	117.00	119.00	119.00	15,171,565
2023-03-17	116.50	117.50	115.00	115.50	115.50	4,865,502
2023-03-16	114.00	118.00	113.50	115.00	115.00	8,107,323
2023-03-15	111.50	117.00	110.50	114.50	114.50	7,778,603
2023-03-14	112.00	113.00	109.50	109.50	109.50	4,820,186
2023-03-13	112.50	113.00	110.50	112.50	112.50	3,646,289
2023-03-10	116.50	116.50	113.00	113.50	113.50	5,365,928
2023-03-09	120.00	120.00	117.00	117.50	117.50	3,283,200
2023-03-08	117.50	119.00	116.50	119.00	119.00	3,506,014
2023-03-07	121.00	121.00	117.50	118.00	118.00	3,049,994
2023-03-06	120.00	120.50	118.50	119.50	119.50	2,803,825
2023-03-03	120.50	121.50	118.50	118.50	118.50	2,503,302
2023-03-02	118.00	119.50	117.00	119.00	119.00	2,457,872
2023-03-01	119.50	120.00	115.50	119.00	119.00	8,989,612
2023-02-24	118.00	127.00	117.50	120.50	120.50	25,175,276
2023-02-23	115.50	117.00	115.50	116.50	116.50	3,154,234
2023-02-22	114.00	115.00	111.50	115.00	115.00	4,160,804
2023-02-21	114.50	116.50	113.50	115.00	115.00	4,000,005
2023-02-20	114.50	115.50	112.50	114.50	114.50	3,760,339
2023-02-17	116.00	117.50	114.50	114.50	114.50	4,748,527
2023-02-16	116.84	119.87	116.33	118.86	117.50	4,937,528
2023-02-15	117.35	118.36	115.32	116.33	115.00	4,751,711
2023-02-14	119.87	119.87	116.33	116.84	115.50	4,299,410
2023-02-13	116.84	118.86	115.32	118.86	117.50	5,476,384
2023-02-10	117.85	119.87	115.32	116.84	115.50	8,025,132
2023-02-09	116.33	118.86	116.33	117.35	116.00	7,747,731
2023-02-08	113.30	117.35	112.29	116.33	115.00	7,926,333

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.