Asia Vital Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	107.74	108.75	104.70	105.71	101.59	3,412,650
2022-05-13	104.70	106.72	104.70	106.22	102.07	4,094,797
2022-05-12	103.69	105.71	102.68	103.18	99.156	4,237,453
2022-05-11	107.23	108.24	103.69	104.70	100.61	7,229,012
2022-05-10	101.16	108.24	101.16	106.72	102.56	8,871,049
2022-05-09	105.71	106.22	101.67	102.17	98.184	6,578,062
2022-05-06	106.22	107.74	105.21	106.72	102.56	3,821,631
2022-05-05	109.25	111.28	108.24	109.25	104.99	7,916,531
2022-05-04	108.24	108.24	105.21	106.22	102.07	4,686,808
2022-05-03	106.22	110.26	105.71	107.23	103.04	5,949,426
2022-04-29	106.72	108.75	105.71	105.71	101.59	5,204,560
2022-04-28	105.21	106.22	102.17	104.70	100.61	5,800,134
2022-04-27	99.642	105.71	99.541	105.21	101.10	8,112,523
2022-04-26	108.75	110.26	104.19	104.19	100.13	6,940,473
2022-04-25	105.21	108.24	104.19	106.22	102.07	11,193,355
2022-04-22	112.79	113.30	108.24	108.24	104.02	9,723,476
2022-04-21	110.77	115.32	109.76	114.82	110.34	16,124,959
2022-04-20	109.25	111.28	107.74	108.75	104.50	9,676,336
2022-04-19	106.22	113.80	106.22	107.23	103.04	18,827,916
2022-04-18	106.22	108.24	104.70	104.70	100.61	4,285,131
2022-04-15	108.75	110.77	105.21	105.71	101.59	8,546,900
2022-04-14	108.24	110.26	106.22	109.25	104.99	5,738,347
2022-04-13	109.25	109.25	105.71	106.72	102.56	4,692,891
2022-04-12	108.24	112.29	106.22	106.72	102.56	8,429,407
2022-04-11	111.78	113.30	105.21	107.74	103.53	17,062,270
2022-04-08	113.80	116.33	111.28	113.30	108.88	10,395,399
2022-04-07	113.30	117.35	112.29	112.29	107.91	11,497,647
2022-04-06	113.30	116.84	112.79	114.31	109.85	7,411,895
2022-04-01	116.33	117.35	114.31	115.83	111.31	11,757,642
2022-03-31	119.37	122.40	117.35	117.85	113.25	20,102,325
2022-03-30	120.38	128.98	118.36	118.36	113.74	63,066,384
2022-03-29	122.40	122.91	117.35	117.85	113.25	20,075,014
2022-03-28	116.33	120.38	115.32	120.38	115.68	24,667,408
2022-03-25	113.30	118.36	109.76	118.36	113.74	29,991,067
2022-03-24	115.83	116.84	112.29	112.79	108.39	12,732,171
2022-03-23	120.89	122.91	115.32	116.33	111.79	37,435,427
2022-03-22	115.32	119.37	114.82	119.37	114.71	45,070,987
2022-03-21	113.30	116.33	107.74	113.80	109.36	40,707,635
2022-03-18	107.74	113.30	104.19	111.28	106.93	31,535,800
2022-03-17	109.25	109.76	106.22	107.74	103.53	18,959,289
2022-03-16	110.77	110.77	104.70	107.23	103.04	23,658,706
2022-03-15	116.84	117.35	106.72	107.23	103.04	26,475,598
2022-03-14	124.93	125.94	117.35	118.36	113.74	20,626,978
2022-03-11	121.39	125.94	119.87	123.92	119.08	31,126,162
2022-03-10	122.91	126.45	118.36	120.89	116.17	48,218,921
2022-03-09	109.76	117.35	108.24	117.35	112.77	30,543,093
2022-03-08	103.69	113.80	103.69	106.72	102.56	23,802,940
2022-03-07	113.30	113.80	105.71	106.72	102.56	14,584,225
2022-03-04	112.29	117.85	111.78	114.31	109.85	19,572,352
2022-03-03	110.26	116.84	108.75	113.30	108.88	14,424,634
2022-03-02	112.79	115.32	107.74	109.76	105.47	16,120,011
2022-03-01	112.29	114.82	110.26	112.29	107.91	10,467,699
2022-02-25	117.35	117.85	111.28	111.28	106.93	19,318,603
2022-02-24	112.29	116.84	111.28	114.31	109.85	21,922,812
2022-02-23	114.31	119.87	113.30	115.83	111.31	38,803,513
2022-02-22	109.76	115.32	107.74	111.28	106.93	25,835,593
2022-02-21	115.32	115.83	109.25	111.28	106.93	17,259,465
2022-02-18	111.78	117.35	110.26	115.32	110.82	25,378,768
2022-02-17	106.22	114.31	105.71	113.80	109.36	30,328,560
2022-02-16	106.72	107.23	103.18	104.19	100.13	8,367,226

← NewerPage 19 of 21 · 1,221 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.