Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2,770.00 | 2,945.00 | 2,760.00 | 2,945.00 | 2,945.00 | 4,928,531 |
| 2026-04-23 | 2,770.00 | 2,875.00 | 2,585.00 | 2,680.00 | 2,680.00 | 6,411,377 |
| 2026-04-22 | 2,585.00 | 2,800.00 | 2,580.00 | 2,695.00 | 2,695.00 | 4,908,525 |
| 2026-04-21 | 2,560.00 | 2,585.00 | 2,450.00 | 2,565.00 | 2,565.00 | 3,940,435 |
| 2026-04-20 | 2,410.00 | 2,515.00 | 2,395.00 | 2,490.00 | 2,490.00 | 3,400,147 |
| 2026-04-17 | 2,435.00 | 2,485.00 | 2,375.00 | 2,400.00 | 2,400.00 | 3,700,622 |
| 2026-04-16 | 2,380.00 | 2,515.00 | 2,365.00 | 2,440.00 | 2,440.00 | 4,412,688 |
| 2026-04-15 | 2,375.00 | 2,375.00 | 2,310.00 | 2,325.00 | 2,325.00 | 3,098,100 |
| 2026-04-14 | 2,260.00 | 2,345.00 | 2,260.00 | 2,310.00 | 2,310.00 | 3,569,020 |
| 2026-04-13 | 2,280.00 | 2,280.00 | 2,185.00 | 2,200.00 | 2,200.00 | 2,907,535 |
| 2026-04-10 | 2,305.00 | 2,320.00 | 2,230.00 | 2,265.00 | 2,265.00 | 3,063,334 |
| 2026-04-09 | 2,260.00 | 2,290.00 | 2,200.00 | 2,235.00 | 2,235.00 | 4,408,179 |
| 2026-04-08 | 2,200.00 | 2,230.00 | 2,150.00 | 2,230.00 | 2,230.00 | 3,565,271 |
| 2026-04-07 | 2,150.00 | 2,175.00 | 2,015.00 | 2,030.00 | 2,030.00 | 4,277,462 |
| 2026-04-02 | 2,140.00 | 2,150.00 | 2,065.00 | 2,070.00 | 2,070.00 | 2,973,303 |
| 2026-04-01 | 2,120.00 | 2,135.00 | 2,065.00 | 2,110.00 | 2,110.00 | 3,861,573 |
| 2026-03-31 | 2,100.00 | 2,115.00 | 1,945.00 | 1,990.00 | 1,990.00 | 5,178,551 |
| 2026-03-30 | 2,115.00 | 2,155.00 | 2,075.00 | 2,135.00 | 2,135.00 | 3,093,844 |
| 2026-03-27 | 2,200.00 | 2,225.00 | 2,120.00 | 2,195.00 | 2,195.00 | 5,251,492 |
| 2026-03-26 | 2,200.00 | 2,310.00 | 2,175.00 | 2,275.00 | 2,275.00 | 8,187,769 |
| 2026-03-25 | 2,020.00 | 2,100.00 | 2,015.00 | 2,100.00 | 2,100.00 | 5,325,928 |
| 2026-03-24 | 2,020.00 | 2,030.00 | 1,915.00 | 1,945.00 | 1,945.00 | 6,481,219 |
| 2026-03-23 | 1,985.00 | 2,045.00 | 1,955.00 | 1,995.00 | 1,995.00 | 4,804,637 |
| 2026-03-20 | 2,010.00 | 2,060.00 | 1,945.00 | 2,050.00 | 2,050.00 | 6,779,076 |
| 2026-03-19 | 1,835.00 | 2,035.00 | 1,835.00 | 2,015.00 | 2,015.00 | 9,607,842 |
| 2026-03-18 | 1,935.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,139,734 |
| 2026-03-17 | 1,870.00 | 1,970.00 | 1,860.00 | 1,905.00 | 1,905.00 | 5,238,329 |
| 2026-03-16 | 1,890.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,830.00 | 4,073,415 |
| 2026-03-13 | 1,855.00 | 1,930.00 | 1,815.00 | 1,865.00 | 1,865.00 | 5,993,158 |
| 2026-03-12 | 1,900.00 | 1,955.00 | 1,870.00 | 1,875.00 | 1,875.00 | 6,700,536 |
| 2026-03-11 | 1,740.00 | 1,860.00 | 1,740.00 | 1,860.00 | 1,860.00 | 5,418,586 |
| 2026-03-10 | 1,735.00 | 1,745.00 | 1,665.00 | 1,695.00 | 1,695.00 | 6,547,366 |
| 2026-03-09 | 1,665.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,665.00 | 4,090,895 |
| 2026-03-06 | 1,810.00 | 1,885.00 | 1,785.00 | 1,845.00 | 1,845.00 | 4,096,866 |
| 2026-03-05 | 1,860.00 | 1,900.00 | 1,795.00 | 1,820.00 | 1,820.00 | 5,253,903 |
| 2026-03-04 | 1,775.00 | 1,795.00 | 1,670.00 | 1,750.00 | 1,750.00 | 6,496,695 |
| 2026-03-03 | 1,830.00 | 1,910.00 | 1,780.00 | 1,795.00 | 1,795.00 | 8,370,562 |
| 2026-03-02 | 1,720.00 | 1,800.00 | 1,715.00 | 1,765.00 | 1,765.00 | 5,044,224 |
| 2026-02-26 | 1,680.00 | 1,785.00 | 1,665.00 | 1,765.00 | 1,765.00 | 10,043,835 |
| 2026-02-25 | 1,565.00 | 1,695.00 | 1,560.00 | 1,675.00 | 1,675.00 | 8,447,833 |
| 2026-02-24 | 1,535.00 | 1,560.00 | 1,510.00 | 1,550.00 | 1,550.00 | 3,946,600 |
| 2026-02-23 | 1,650.00 | 1,650.00 | 1,515.00 | 1,520.00 | 1,520.00 | 5,581,082 |
| 2026-02-11 | 1,610.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | 3,098,162 |
| 2026-02-10 | 1,625.00 | 1,645.00 | 1,590.00 | 1,620.00 | 1,620.00 | 3,595,484 |
| 2026-02-09 | 1,680.00 | 1,680.00 | 1,585.00 | 1,600.00 | 1,600.00 | 5,432,036 |
| 2026-02-06 | 1,605.00 | 1,625.00 | 1,535.00 | 1,595.00 | 1,595.00 | 6,049,419 |
| 2026-02-05 | 1,665.00 | 1,720.00 | 1,630.00 | 1,630.00 | 1,630.00 | 6,234,741 |
| 2026-02-04 | 1,645.00 | 1,710.00 | 1,625.00 | 1,675.00 | 1,675.00 | 9,705,262 |
| 2026-02-03 | 1,550.00 | 1,635.00 | 1,545.00 | 1,635.00 | 1,635.00 | 13,739,938 |
| 2026-02-02 | 1,440.00 | 1,505.00 | 1,415.00 | 1,490.00 | 1,490.00 | 6,505,965 |
| 2026-01-30 | 1,490.00 | 1,495.00 | 1,400.00 | 1,460.00 | 1,460.00 | 6,528,661 |
| 2026-01-29 | 1,480.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | 8,427,604 |
| 2026-01-28 | 1,445.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,465.00 | 5,466,686 |
| 2026-01-27 | 1,380.00 | 1,440.00 | 1,375.00 | 1,420.00 | 1,420.00 | 6,148,146 |
| 2026-01-26 | 1,390.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,370.00 | 3,929,459 |
| 2026-01-23 | 1,385.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 4,009,724 |
| 2026-01-22 | 1,320.00 | 1,370.00 | 1,265.00 | 1,355.00 | 1,355.00 | 7,432,189 |
| 2026-01-21 | 1,285.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | 3,389,436 |
| 2026-01-20 | 1,275.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 4,572,793 |
| 2026-01-19 | 1,355.00 | 1,360.00 | 1,275.00 | 1,280.00 | 1,280.00 | 8,436,455 |
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.