Asia Vital Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	113.30	120.89	113.30	119.37	114.71	13,767,075
2022-08-05	114.82	115.83	110.77	113.80	109.36	13,324,283
2022-08-04	115.32	115.83	111.78	114.31	109.85	10,375,431
2022-08-03	115.32	116.84	114.31	116.33	111.79	4,106,732
2022-08-02	113.80	116.84	113.80	116.33	111.79	5,345,992
2022-08-01	119.37	120.89	115.83	116.84	112.28	8,396,892
2022-07-29	118.36	120.89	117.85	119.37	114.71	8,066,345
2022-07-28	118.86	120.38	114.31	118.36	113.74	16,608,908
2022-07-27	114.82	117.35	114.31	117.35	112.77	10,874,351
2022-07-26	112.79	115.83	111.78	115.32	110.82	16,904,487
2022-07-25	105.21	115.32	104.70	113.80	109.36	23,341,632
2022-07-22	105.21	108.24	104.70	105.71	101.59	4,440,212
2022-07-21	105.21	107.23	103.69	106.72	102.56	8,363,268
2022-07-20	109.25	109.76	105.21	106.22	102.07	6,801,739
2022-07-19	103.18	107.74	102.68	106.22	102.07	7,867,197
2022-07-18	103.69	106.22	102.17	105.21	101.10	9,725,782
2022-07-15	102.17	103.69	100.15	102.17	98.184	7,140,305
2022-07-14	98.125	102.17	97.518	102.17	98.184	9,273,089
2022-07-13	100.25	102.17	97.619	97.923	94.101	13,018,298
2022-07-12	97.316	98.833	94.989	97.113	93.323	9,971,479
2022-07-11	98.327	100.86	96.102	99.541	95.656	16,985,582
2022-07-08	93.067	97.215	92.561	97.215	93.421	10,789,155
2022-07-07	83.963	89.021	80.827	88.414	84.963	14,891,686
2022-07-06	88.211	88.313	83.558	83.558	80.297	11,768,677
2022-07-05	88.009	88.818	84.974	88.211	84.769	4,936,409
2022-07-04	88.211	89.526	85.480	86.289	82.922	9,919,606
2022-07-01	93.775	95.191	87.604	87.908	84.477	12,837,489
2022-06-30	97.316	97.619	93.573	94.180	90.504	5,542,671
2022-06-29	98.429	99.440	97.215	98.226	94.393	3,338,986
2022-06-28	101.16	102.68	99.035	99.744	95.851	5,011,119
2022-06-27	98.024	102.68	97.113	101.06	97.115	7,303,515
2022-06-24	95.394	96.709	94.787	96.506	92.740	3,680,172
2022-06-23	93.775	96.405	93.269	94.989	91.282	7,050,910
2022-06-22	99.744	100.45	93.472	93.674	90.018	8,833,430
2022-06-21	101.06	101.67	94.686	99.238	95.365	14,569,903
2022-06-20	104.19	104.19	99.137	99.137	95.268	10,239,448
2022-06-17	104.70	107.23	103.18	104.19	100.13	7,111,058
2022-06-16	109.25	110.77	104.70	104.70	100.61	8,661,222
2022-06-15	109.25	110.26	106.72	107.23	103.04	5,422,560
2022-06-14	106.22	109.76	104.70	109.25	104.99	8,803,171
2022-06-13	104.19	107.23	102.68	107.23	103.04	5,662,124
2022-06-10	105.71	106.22	104.70	106.22	102.07	5,496,965
2022-06-09	108.75	108.75	105.21	106.22	102.07	6,980,499
2022-06-08	109.25	109.76	107.74	108.75	104.50	5,446,230
2022-06-07	110.77	110.77	106.72	109.25	104.99	15,896,774
2022-06-06	113.30	113.80	111.28	112.29	107.91	6,517,118
2022-06-02	113.30	115.32	113.30	113.30	108.88	4,322,309
2022-06-01	114.31	115.83	112.79	113.80	109.36	6,714,986
2022-05-31	115.83	116.33	112.29	114.31	109.85	7,522,705
2022-05-30	116.33	116.84	114.31	115.83	111.31	8,576,658
2022-05-27	120.38	120.89	114.31	114.82	110.34	18,249,069
2022-05-26	119.87	122.91	116.33	118.36	113.74	32,567,593
2022-05-25	112.29	120.38	111.78	119.37	114.71	35,144,572
2022-05-24	114.82	117.35	109.76	110.26	105.96	27,016,157
2022-05-23	111.28	114.31	109.76	113.30	108.88	7,905,160
2022-05-20	112.79	114.82	109.76	110.77	106.45	10,039,473
2022-05-19	106.72	112.29	106.72	112.29	107.91	6,709,227
2022-05-18	107.23	111.28	107.23	110.26	105.96	9,929,234
2022-05-17	106.22	107.74	105.71	106.22	102.07	3,016,821
2022-05-16	107.74	108.75	104.70	105.71	101.59	3,412,650

← NewerPage 18 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.