Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 3017.TW stock page

Asia Vital Components Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,190.002,340.002,175.002,320.002,320.003,532,232
2026-07-202,210.002,240.002,015.002,135.002,135.004,171,997
2026-07-172,160.002,335.002,145.002,200.002,200.005,312,666
2026-07-162,275.002,290.002,155.002,225.002,225.004,084,182
2026-07-152,140.002,200.002,120.002,165.002,165.001,909,478
2026-07-142,185.002,220.002,015.002,120.002,120.004,037,546
2026-07-132,420.002,420.002,210.002,225.002,225.002,337,880
2026-07-102,350.002,350.002,350.002,350.002,350.000
2026-07-092,380.002,435.002,335.002,350.002,350.002,613,291
2026-07-082,425.002,440.002,290.002,325.002,325.004,016,839
2026-07-072,670.002,670.002,410.002,450.002,450.003,979,602
2026-07-062,790.002,790.002,615.002,670.002,670.003,478,390
2026-07-032,690.002,780.002,665.002,760.002,760.004,297,038
2026-07-022,565.002,745.002,525.002,740.002,740.004,461,777
2026-07-012,615.002,665.002,500.002,620.002,620.004,933,969
2026-06-302,380.002,530.002,370.002,525.002,525.004,356,684
2026-06-292,220.002,315.002,220.002,300.002,300.002,887,509
2026-06-262,475.002,475.002,255.002,255.002,255.005,758,959
2026-06-252,595.002,635.002,485.002,505.002,505.003,600,221
2026-06-242,355.002,590.002,335.002,530.002,530.005,902,274
2026-06-232,455.002,475.002,400.002,425.002,425.002,789,542
2026-06-222,465.002,490.002,380.002,420.002,420.003,032,317
2026-06-182,400.002,425.002,365.002,400.002,400.003,136,138
2026-06-172,365.002,440.002,330.002,365.002,365.003,538,436
2026-06-162,455.002,470.002,370.002,370.002,370.002,773,670
2026-06-152,475.002,475.002,410.002,410.002,410.001,846,071
2026-06-122,465.002,480.002,380.002,405.002,405.002,348,209
2026-06-112,340.002,445.002,260.002,335.002,335.004,219,764
2026-06-102,490.002,505.002,350.002,360.002,360.005,081,348
2026-06-092,575.002,575.002,440.002,545.002,545.005,954,368
2026-06-082,340.002,570.002,340.002,570.002,570.004,029,994
2026-06-052,680.002,680.002,505.002,600.002,600.004,396,168
2026-06-042,805.002,820.002,675.002,710.002,710.004,017,323
2026-06-032,750.002,965.002,700.002,855.002,855.006,322,805
2026-06-022,800.002,835.002,650.002,700.002,700.003,844,190
2026-06-012,705.002,835.002,705.002,785.002,785.004,494,458
2026-05-292,680.002,730.002,615.002,665.002,665.008,887,897
2026-05-282,740.002,795.002,540.002,580.002,580.004,555,427
2026-05-272,800.002,835.002,695.002,700.002,700.003,970,251
2026-05-262,590.002,750.002,570.002,725.002,725.005,591,382
2026-05-252,625.002,640.002,545.002,575.002,575.005,225,310
2026-05-222,550.002,610.002,470.002,545.002,545.005,185,387
2026-05-212,445.002,515.002,415.002,495.002,495.003,533,937
2026-05-202,425.002,435.002,325.002,340.002,340.003,242,329
2026-05-192,455.002,470.002,370.002,390.002,390.003,348,406
2026-05-182,350.002,435.002,300.002,410.002,410.004,373,315
2026-05-152,690.002,735.002,445.002,455.002,455.006,049,605
2026-05-142,700.002,775.002,555.002,555.002,555.006,660,594
2026-05-132,545.002,625.002,500.002,585.002,585.005,871,160
2026-05-122,625.002,625.002,520.002,520.002,520.004,673,007
2026-05-112,485.002,590.002,455.002,555.002,555.005,707,734
2026-05-082,405.002,500.002,350.002,445.002,445.005,474,130
2026-05-072,445.002,500.002,380.002,415.002,415.0010,193,149
2026-05-062,680.002,685.002,435.002,435.002,435.009,405,471
2026-05-052,815.002,845.002,655.002,705.002,705.007,336,653
2026-05-042,920.002,975.002,815.002,885.002,885.003,534,837
2026-04-302,840.002,870.002,805.002,835.002,835.003,160,772
2026-04-292,735.002,895.002,735.002,835.002,835.003,937,070
2026-04-282,885.002,990.002,755.002,780.002,780.005,520,167
2026-04-272,990.003,010.002,820.002,835.002,835.006,053,835
← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-253.3000 TWD
2021-08-241.8000 TWD
2020-09-231.3000 TWD
2019-09-261.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.