Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | 4,502,061 |
| 2026-01-15 | 1,420.00 | 1,425.00 | 1,360.00 | 1,380.00 | 1,380.00 | 4,936,072 |
| 2026-01-14 | 1,365.00 | 1,425.00 | 1,360.00 | 1,420.00 | 1,420.00 | 5,943,724 |
| 2026-01-13 | 1,375.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,345.00 | 4,285,306 |
| 2026-01-12 | 1,395.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,355.00 | 5,240,176 |
| 2026-01-09 | 1,370.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,375.00 | 6,525,869 |
| 2026-01-08 | 1,350.00 | 1,410.00 | 1,345.00 | 1,355.00 | 1,355.00 | 7,288,326 |
| 2026-01-07 | 1,440.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | 7,766,610 |
| 2026-01-06 | 1,480.00 | 1,490.00 | 1,410.00 | 1,425.00 | 1,425.00 | 6,261,562 |
| 2026-01-05 | 1,450.00 | 1,465.00 | 1,430.00 | 1,450.00 | 1,450.00 | 4,128,760 |
| 2026-01-02 | 1,535.00 | 1,540.00 | 1,440.00 | 1,455.00 | 1,455.00 | 5,368,381 |
| 2025-12-31 | 1,530.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,510.00 | 3,169,019 |
| 2025-12-30 | 1,530.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1,830,333 |
| 2025-12-29 | 1,520.00 | 1,550.00 | 1,505.00 | 1,545.00 | 1,545.00 | 3,279,546 |
| 2025-12-26 | 1,505.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,520.00 | 2,322,343 |
| 2025-12-24 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 2,517,267 |
| 2025-12-23 | 1,485.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,510.00 | 3,819,676 |
| 2025-12-22 | 1,495.00 | 1,505.00 | 1,465.00 | 1,475.00 | 1,475.00 | 5,044,154 |
| 2025-12-19 | 1,385.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 5,930,037 |
| 2025-12-18 | 1,330.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1,866,410 |
| 2025-12-17 | 1,350.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,831,291 |
| 2025-12-16 | 1,365.00 | 1,390.00 | 1,340.00 | 1,345.00 | 1,345.00 | 4,332,822 |
| 2025-12-15 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 5,303,802 |
| 2025-12-12 | 1,460.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,425.00 | 5,685,160 |
| 2025-12-11 | 1,445.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,430.00 | 6,634,551 |
| 2025-12-10 | 1,415.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | 4,566,907 |
| 2025-12-09 | 1,400.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,410.00 | 6,528,252 |
| 2025-12-08 | 1,400.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 3,734,437 |
| 2025-12-05 | 1,345.00 | 1,405.00 | 1,340.00 | 1,385.00 | 1,385.00 | 8,021,119 |
| 2025-12-04 | 1,370.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | 5,307,245 |
| 2025-12-03 | 1,340.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 5,634,614 |
| 2025-12-02 | 1,360.00 | 1,410.00 | 1,310.00 | 1,315.00 | 1,315.00 | 7,298,967 |
| 2025-12-01 | 1,380.00 | 1,385.00 | 1,330.00 | 1,340.00 | 1,340.00 | 4,670,110 |
| 2025-11-28 | 1,405.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,375.00 | 4,417,677 |
| 2025-11-27 | 1,400.00 | 1,420.00 | 1,370.00 | 1,395.00 | 1,395.00 | 6,437,552 |
| 2025-11-26 | 1,350.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | 8,053,241 |
| 2025-11-25 | 1,300.00 | 1,340.00 | 1,240.00 | 1,315.00 | 1,315.00 | 10,337,601 |
| 2025-11-24 | 1,260.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | 7,875,892 |
| 2025-11-21 | 1,250.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,240.00 | 12,370,568 |
| 2025-11-20 | 1,420.00 | 1,420.00 | 1,330.00 | 1,335.00 | 1,335.00 | 8,564,629 |
| 2025-11-19 | 1,355.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | 5,241,748 |
| 2025-11-18 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | 5,524,709 |
| 2025-11-17 | 1,435.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | 4,932,306 |
| 2025-11-14 | 1,435.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,420.00 | 9,079,417 |
| 2025-11-13 | 1,505.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 6,499,940 |
| 2025-11-12 | 1,555.00 | 1,585.00 | 1,500.00 | 1,505.00 | 1,505.00 | 7,683,395 |
| 2025-11-11 | 1,560.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | 7,258,844 |
| 2025-11-10 | 1,505.00 | 1,570.00 | 1,460.00 | 1,550.00 | 1,550.00 | 7,976,463 |
| 2025-11-07 | 1,480.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | 5,987,568 |
| 2025-11-06 | 1,485.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | 6,353,435 |
| 2025-11-05 | 1,395.00 | 1,475.00 | 1,390.00 | 1,445.00 | 1,445.00 | 10,733,047 |
| 2025-11-04 | 1,510.00 | 1,510.00 | 1,430.00 | 1,435.00 | 1,435.00 | 5,517,289 |
| 2025-11-03 | 1,450.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 6,442,390 |
| 2025-10-31 | 1,440.00 | 1,440.00 | 1,395.00 | 1,425.00 | 1,425.00 | 6,700,421 |
| 2025-10-30 | 1,370.00 | 1,425.00 | 1,360.00 | 1,410.00 | 1,410.00 | 11,331,052 |
| 2025-10-29 | 1,320.00 | 1,335.00 | 1,290.00 | 1,330.00 | 1,330.00 | 7,697,303 |
| 2025-10-28 | 1,245.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,300.00 | 13,049,386 |
| 2025-10-27 | 1,205.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 5,745,794 |
| 2025-10-23 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 3,692,328 |
| 2025-10-22 | 1,130.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 4,378,511 |
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.