Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,150.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,155.00 | 5,691,524 |
| 2025-10-20 | 1,170.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,140.00 | 6,060,554 |
| 2025-10-17 | 1,190.00 | 1,220.00 | 1,145.00 | 1,150.00 | 1,150.00 | 6,900,446 |
| 2025-10-16 | 1,230.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 5,410,652 |
| 2025-10-15 | 1,180.00 | 1,230.00 | 1,165.00 | 1,220.00 | 1,220.00 | 9,608,767 |
| 2025-10-14 | 1,180.00 | 1,230.00 | 1,155.00 | 1,155.00 | 1,155.00 | 12,839,292 |
| 2025-10-13 | 1,085.00 | 1,160.00 | 1,085.00 | 1,160.00 | 1,160.00 | 6,708,911 |
| 2025-10-09 | 1,165.00 | 1,175.00 | 1,130.00 | 1,170.00 | 1,170.00 | 6,080,341 |
| 2025-10-08 | 1,150.00 | 1,160.00 | 1,110.00 | 1,145.00 | 1,145.00 | 7,029,325 |
| 2025-10-07 | 1,195.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | 9,230,028 |
| 2025-10-03 | 1,115.00 | 1,165.00 | 1,090.00 | 1,165.00 | 1,165.00 | 11,427,599 |
| 2025-10-02 | 1,075.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 14,311,648 |
| 2025-10-01 | 988.00 | 1,030.00 | 986.00 | 1,025.00 | 1,025.00 | 9,168,707 |
| 2025-09-30 | 956.00 | 988.00 | 956.00 | 981.00 | 981.00 | 5,875,856 |
| 2025-09-29 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 0 |
| 2025-09-26 | 957.00 | 964.00 | 937.00 | 941.00 | 941.00 | 5,357,455 |
| 2025-09-25 | 974.00 | 997.00 | 959.00 | 960.00 | 960.00 | 7,579,919 |
| 2025-09-24 | 997.00 | 1,000.00 | 950.00 | 994.00 | 994.00 | 10,312,865 |
| 2025-09-23 | 1,060.00 | 1,080.00 | 1,010.00 | 1,015.00 | 1,015.00 | 6,488,212 |
| 2025-09-22 | 1,045.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | 5,052,430 |
| 2025-09-19 | 1,070.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | 6,282,208 |
| 2025-09-18 | 1,015.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 7,811,721 |
| 2025-09-17 | 1,030.00 | 1,040.00 | 999.00 | 1,005.00 | 1,005.00 | 6,315,801 |
| 2025-09-16 | 1,060.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,040.00 | 7,018,668 |
| 2025-09-15 | 1,070.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | 9,610,862 |
| 2025-09-12 | 1,060.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 12,102,099 |
| 2025-09-11 | 1,000.00 | 1,065.00 | 992.00 | 1,025.00 | 1,025.00 | 15,486,134 |
| 2025-09-10 | 972.00 | 995.00 | 968.00 | 979.00 | 979.00 | 10,471,694 |
| 2025-09-09 | 972.00 | 974.00 | 957.00 | 961.00 | 961.00 | 7,443,265 |
| 2025-09-08 | 959.00 | 981.00 | 950.00 | 964.00 | 964.00 | 8,951,099 |
| 2025-09-05 | 950.00 | 952.00 | 924.00 | 944.00 | 944.00 | 8,920,298 |
| 2025-09-04 | 942.00 | 952.00 | 916.00 | 935.00 | 935.00 | 6,550,794 |
| 2025-09-03 | 950.00 | 954.00 | 936.00 | 936.00 | 936.00 | 5,047,978 |
| 2025-09-02 | 964.00 | 976.00 | 942.00 | 949.00 | 949.00 | 7,277,384 |
| 2025-09-01 | 986.00 | 1,005.00 | 938.00 | 941.00 | 941.00 | 12,346,922 |
| 2025-08-29 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,764,969 |
| 2025-08-28 | 1,050.00 | 1,055.00 | 999.00 | 1,015.00 | 1,015.00 | 7,721,552 |
| 2025-08-27 | 1,035.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 4,504,501 |
| 2025-08-26 | 1,055.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | 5,595,110 |
| 2025-08-25 | 1,080.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | 4,590,197 |
| 2025-08-22 | 1,065.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | 3,340,173 |
| 2025-08-21 | 1,030.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 6,156,464 |
| 2025-08-20 | 1,020.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | 7,216,675 |
| 2025-08-19 | 1,145.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | 6,836,188 |
| 2025-08-18 | 1,085.00 | 1,170.00 | 1,085.00 | 1,145.00 | 1,135.07 | 7,547,821 |
| 2025-08-15 | 1,070.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,060.72 | 3,557,813 |
| 2025-08-14 | 1,120.00 | 1,130.00 | 1,070.00 | 1,075.00 | 1,065.68 | 8,050,968 |
| 2025-08-13 | 1,120.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,110.29 | 6,198,804 |
| 2025-08-12 | 1,085.00 | 1,095.00 | 1,055.00 | 1,090.00 | 1,090.00 | 4,502,550 |
| 2025-08-11 | 1,070.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 6,005,499 |
| 2025-08-08 | 1,045.00 | 1,090.00 | 1,010.00 | 1,090.00 | 1,090.00 | 8,848,750 |
| 2025-08-07 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 4,524,387 |
| 2025-08-06 | 989.00 | 1,005.00 | 986.00 | 1,005.00 | 1,005.00 | 8,438,265 |
| 2025-08-05 | 975.00 | 995.00 | 972.00 | 977.00 | 977.00 | 9,775,507 |
| 2025-08-04 | 905.00 | 935.00 | 901.00 | 934.00 | 934.00 | 6,557,591 |
| 2025-08-01 | 901.00 | 925.00 | 894.00 | 919.00 | 919.00 | 8,193,467 |
| 2025-07-31 | 880.00 | 929.00 | 879.00 | 923.00 | 923.00 | 10,850,147 |
| 2025-07-30 | 884.00 | 890.00 | 855.00 | 872.00 | 872.00 | 5,638,403 |
| 2025-07-29 | 874.00 | 884.00 | 866.00 | 878.00 | 878.00 | 5,638,691 |
| 2025-07-28 | 859.00 | 873.00 | 856.00 | 873.00 | 873.00 | 4,794,383 |
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.