Asia Vital Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	103.69	106.22	103.18	105.21	104.00	4,282,914
2022-11-01	103.18	104.70	102.17	103.69	102.50	3,121,427
2022-10-31	105.21	105.71	102.68	103.18	102.00	4,782,701
2022-10-28	100.35	104.19	99.642	102.17	101.00	8,476,161
2022-10-27	94.686	102.17	94.382	101.06	99.900	9,227,709
2022-10-26	96.203	96.203	93.573	94.686	93.600	4,779,580
2022-10-25	97.822	97.822	93.269	95.596	94.500	7,292,964
2022-10-24	99.339	99.946	96.911	97.417	96.300	4,715,783
2022-10-21	99.137	99.642	96.102	96.506	95.400	6,893,978
2022-10-20	100.65	101.67	97.923	99.946	98.800	7,296,168
2022-10-19	103.18	105.71	101.16	101.67	100.50	5,797,284
2022-10-18	104.19	106.72	100.86	102.68	101.50	7,550,215
2022-10-17	103.69	104.19	100.05	102.68	101.50	8,873,742
2022-10-14	108.24	109.76	105.71	106.22	105.00	6,133,365
2022-10-13	106.72	110.77	103.18	104.70	103.50	8,023,761
2022-10-12	104.19	109.76	102.17	108.24	107.00	10,406,970
2022-10-11	108.75	109.25	104.70	105.21	104.00	8,103,671
2022-10-07	116.84	117.35	111.28	111.78	110.50	10,557,764
2022-10-06	122.40	122.91	113.30	117.35	116.00	16,598,845
2022-10-05	117.35	123.41	115.83	120.89	119.50	18,525,095
2022-10-04	111.78	115.83	111.78	115.32	114.00	5,586,346
2022-10-03	110.26	112.29	107.74	109.25	108.00	4,964,777
2022-09-30	107.23	112.79	106.22	112.79	111.50	5,350,757
2022-09-29	113.30	114.82	109.25	109.25	108.00	5,519,520
2022-09-28	116.84	117.35	110.26	110.26	109.00	6,716,122
2022-09-27	114.31	117.35	112.29	117.35	116.00	5,506,473
2022-09-26	115.83	116.33	111.78	112.29	111.00	4,799,844
2022-09-23	116.84	118.86	116.33	116.84	115.50	4,585,725
2022-09-22	115.83	118.36	115.32	116.33	115.00	3,227,478
2022-09-21	117.85	119.87	116.84	117.35	116.00	5,893,995
2022-09-20	116.33	118.86	115.32	118.36	117.00	8,337,752
2022-09-19	115.32	115.83	113.80	114.82	113.50	2,752,958
2022-09-16	115.32	116.33	114.31	114.82	113.50	4,161,106
2022-09-15	115.32	116.84	114.31	114.82	113.50	3,812,358
2022-09-14	110.26	115.32	109.25	114.82	113.50	5,787,147
2022-09-13	116.33	117.35	113.30	114.31	113.00	7,229,468
2022-09-12	111.28	115.32	110.26	113.30	112.00	7,065,444
2022-09-08	107.74	110.26	105.71	108.75	107.50	8,204,780
2022-09-07	101.67	108.75	101.16	106.72	105.50	5,515,458
2022-09-06	105.71	105.71	102.17	103.18	102.00	3,130,880
2022-09-05	108.24	108.24	103.69	104.70	103.50	2,819,850
2022-09-02	106.72	108.24	106.22	106.72	105.50	1,965,727
2022-09-01	108.75	109.25	105.71	106.72	105.50	3,907,794
2022-08-31	109.25	110.26	108.24	109.76	108.50	3,233,764
2022-08-30	110.26	111.78	108.24	108.75	107.50	5,459,782
2022-08-29	110.77	110.77	108.24	109.25	108.00	4,611,097
2022-08-26	114.82	115.32	111.28	114.31	113.00	4,110,630
2022-08-25	116.84	118.36	113.30	113.30	112.00	6,753,477
2022-08-24	119.87	119.87	118.36	118.36	113.74	2,820,612
2022-08-23	118.36	119.37	117.35	118.86	114.22	2,109,124
2022-08-22	117.35	119.87	115.32	118.36	113.74	3,791,910
2022-08-19	121.39	123.92	116.33	118.36	113.74	13,354,505
2022-08-18	120.38	121.90	119.87	120.89	116.17	4,877,772
2022-08-17	120.89	121.39	119.37	120.38	115.68	2,963,041
2022-08-16	120.89	123.41	119.37	120.38	115.68	7,169,919
2022-08-15	119.87	121.90	117.85	120.89	116.17	9,347,791
2022-08-12	115.32	118.86	114.31	118.86	114.22	5,998,934
2022-08-11	115.32	116.84	113.80	115.83	111.31	10,755,900
2022-08-10	117.35	120.38	113.30	113.80	109.36	24,279,667
2022-08-09	118.36	122.40	117.35	120.38	115.68	13,638,203

← NewerPage 17 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.