Asia Vital Components Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	88.818	92.662	87.807	90.437	86.907	25,611,106
2021-11-10	88.211	89.729	86.492	89.425	85.935	27,552,498
2021-11-09	82.850	89.021	82.445	88.515	85.060	47,488,063
2021-11-08	82.041	82.243	80.422	81.333	78.158	3,876,700
2021-11-05	81.636	81.838	79.512	81.838	78.644	6,901,116
2021-11-04	82.243	82.850	81.029	81.029	77.867	5,151,833
2021-11-03	81.029	82.546	80.422	82.243	79.033	6,371,019
2021-11-02	83.659	85.581	80.523	81.130	77.964	18,661,998
2021-11-01	83.862	84.772	82.749	83.153	79.908	12,710,858
2021-10-29	82.142	84.165	81.333	83.862	80.589	13,254,369
2021-10-28	83.356	84.873	81.838	81.939	78.742	20,640,837
2021-10-27	83.052	83.862	80.422	83.052	79.811	20,351,694
2021-10-26	84.165	84.570	81.434	83.052	79.811	25,563,308
2021-10-25	86.289	87.503	83.659	85.278	81.950	52,401,389
2021-10-22	79.916	85.986	79.613	85.986	82.630	72,963,671
2021-10-21	76.679	80.220	76.679	78.197	75.145	16,125,652
2021-10-20	76.477	77.084	75.769	76.376	73.395	4,388,962
2021-10-19	75.061	76.477	74.555	76.477	73.492	5,919,884
2021-10-18	74.454	74.757	73.139	73.948	71.062	2,973,647
2021-10-15	73.847	74.352	73.341	73.746	70.867	3,343,363
2021-10-14	73.746	73.746	72.228	72.228	69.409	4,764,914

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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