Asia Vital Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	110.77	112.79	110.26	111.78	110.50	3,356,369
2023-02-06	110.26	113.30	108.24	112.79	111.50	7,947,915
2023-02-03	112.79	115.32	112.29	113.30	112.00	5,681,949
2023-02-02	109.25	113.30	108.75	113.30	112.00	9,847,993
2023-02-01	107.74	109.25	104.19	108.75	107.50	10,937,107
2023-01-31	110.26	111.28	106.72	107.23	106.00	6,156,942
2023-01-30	111.28	111.78	109.76	110.77	109.50	2,817,113
2023-01-17	108.75	109.76	108.24	109.76	108.50	1,403,358
2023-01-16	109.25	109.76	107.23	108.75	107.50	2,343,835
2023-01-13	111.78	111.78	108.24	108.24	107.00	1,751,373
2023-01-12	111.78	112.29	110.26	110.77	109.50	1,330,419
2023-01-11	110.77	112.29	110.26	111.78	110.50	1,240,161
2023-01-10	111.28	112.29	109.25	110.77	109.50	2,117,150
2023-01-09	109.76	112.29	109.25	111.78	110.50	3,612,588
2023-01-06	109.25	109.76	107.23	108.75	107.50	4,081,880
2023-01-05	114.31	114.82	109.25	109.76	108.50	3,011,990
2023-01-04	113.80	114.82	112.79	113.30	112.00	953,867
2023-01-03	112.29	114.82	111.78	113.80	112.50	1,087,634
2022-12-30	112.79	113.80	111.78	113.30	112.00	1,838,419
2022-12-29	108.75	112.29	108.24	111.28	110.00	1,625,782
2022-12-28	112.29	112.29	109.76	109.76	108.50	1,735,209
2022-12-27	113.80	114.31	112.79	113.30	112.00	1,329,881
2022-12-26	112.79	112.79	110.77	112.79	111.50	1,462,087
2022-12-23	111.78	113.30	111.28	112.29	111.00	2,014,731
2022-12-22	112.29	114.31	110.77	114.31	113.00	5,948,275
2022-12-21	112.79	113.30	109.76	110.26	109.00	7,099,670
2022-12-20	113.30	115.32	111.28	112.79	111.50	7,343,132
2022-12-19	115.83	115.83	111.28	113.30	112.00	8,734,959
2022-12-16	116.84	118.36	115.32	116.33	115.00	8,021,216
2022-12-15	117.35	119.37	117.35	117.85	116.50	3,932,421
2022-12-14	115.32	117.85	115.32	117.35	116.00	4,054,899
2022-12-13	116.33	117.35	114.82	115.32	114.00	3,565,967
2022-12-12	117.35	118.36	114.31	115.83	114.50	6,186,903
2022-12-09	116.33	116.84	113.80	116.84	115.50	5,599,437
2022-12-08	112.79	114.82	111.78	114.82	113.50	6,396,874
2022-12-07	125.44	125.94	113.30	113.80	112.50	20,674,124
2022-12-06	128.98	129.99	123.92	125.44	124.00	21,286,658
2022-12-05	118.36	128.47	117.85	128.47	127.00	33,364,099
2022-12-02	115.83	118.86	115.32	116.84	115.50	5,184,896
2022-12-01	115.32	117.35	114.82	115.83	114.50	5,363,265
2022-11-30	113.80	115.32	112.79	114.31	113.00	4,644,161
2022-11-29	112.29	113.80	111.78	113.30	112.00	2,492,914
2022-11-28	109.25	113.80	109.25	112.79	111.50	4,635,069
2022-11-25	111.78	113.30	110.26	110.26	109.00	3,113,803
2022-11-24	112.79	114.31	109.76	112.29	111.00	8,048,462
2022-11-23	108.75	112.29	108.75	111.28	110.00	9,721,989
2022-11-22	105.71	110.77	105.21	107.23	106.00	10,188,050
2022-11-21	104.19	105.71	103.18	105.21	104.00	3,000,431
2022-11-18	104.70	106.72	103.18	103.18	102.00	3,442,383
2022-11-17	102.68	104.70	102.68	104.19	103.00	2,560,754
2022-11-16	103.69	104.70	102.68	103.18	102.00	6,039,391
2022-11-15	105.71	105.71	101.16	103.18	102.00	9,080,105
2022-11-14	111.28	111.28	104.70	105.71	104.50	13,786,193
2022-11-11	111.28	113.30	108.75	111.28	110.00	8,977,188
2022-11-10	108.24	109.76	106.22	107.23	106.00	2,553,092
2022-11-09	109.25	111.78	108.24	109.25	108.00	4,679,854
2022-11-08	110.26	111.28	107.23	107.23	106.00	3,837,473
2022-11-07	108.24	110.26	106.22	108.75	107.50	5,605,814
2022-11-04	106.72	108.24	105.71	107.23	106.00	4,482,507
2022-11-03	103.18	107.74	102.68	107.74	106.50	3,318,820

← NewerPage 16 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.