Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 859.00 | 873.00 | 856.00 | 873.00 | 873.00 | 4,794,383 |
| 2025-07-25 | 856.00 | 862.00 | 844.00 | 849.00 | 849.00 | 3,855,165 |
| 2025-07-24 | 848.00 | 862.00 | 840.00 | 856.00 | 856.00 | 5,187,324 |
| 2025-07-23 | 858.00 | 865.00 | 839.00 | 844.00 | 844.00 | 6,403,426 |
| 2025-07-22 | 875.00 | 881.00 | 844.00 | 852.00 | 852.00 | 6,910,340 |
| 2025-07-21 | 892.00 | 895.00 | 867.00 | 872.00 | 872.00 | 7,050,925 |
| 2025-07-18 | 855.00 | 895.00 | 853.00 | 891.00 | 891.00 | 9,706,190 |
| 2025-07-17 | 849.00 | 858.00 | 837.00 | 844.00 | 844.00 | 6,091,914 |
| 2025-07-16 | 869.00 | 878.00 | 842.00 | 848.00 | 848.00 | 8,740,460 |
| 2025-07-15 | 838.00 | 854.00 | 828.00 | 853.00 | 853.00 | 7,873,891 |
| 2025-07-14 | 827.00 | 838.00 | 824.00 | 829.00 | 829.00 | 4,772,309 |
| 2025-07-11 | 840.00 | 844.00 | 815.00 | 827.00 | 827.00 | 8,614,695 |
| 2025-07-10 | 822.00 | 848.00 | 820.00 | 845.00 | 845.00 | 10,634,897 |
| 2025-07-09 | 792.00 | 812.00 | 787.00 | 811.00 | 811.00 | 8,475,829 |
| 2025-07-08 | 770.00 | 795.00 | 761.00 | 795.00 | 795.00 | 8,079,243 |
| 2025-07-07 | 775.00 | 776.00 | 755.00 | 762.00 | 762.00 | 5,443,195 |
| 2025-07-04 | 798.00 | 800.00 | 775.00 | 777.00 | 777.00 | 8,961,233 |
| 2025-07-03 | 770.00 | 788.00 | 768.00 | 783.00 | 783.00 | 12,254,620 |
| 2025-07-02 | 753.00 | 778.00 | 753.00 | 759.00 | 759.00 | 9,599,231 |
| 2025-07-01 | 749.00 | 764.00 | 744.00 | 755.00 | 755.00 | 9,348,564 |
| 2025-06-30 | 737.00 | 745.00 | 732.00 | 743.00 | 743.00 | 3,853,188 |
| 2025-06-27 | 742.00 | 743.00 | 731.00 | 737.00 | 737.00 | 3,957,384 |
| 2025-06-26 | 752.00 | 752.00 | 725.00 | 738.00 | 738.00 | 5,720,978 |
| 2025-06-25 | 747.00 | 758.00 | 739.00 | 745.00 | 745.00 | 6,990,162 |
| 2025-06-24 | 742.00 | 750.00 | 733.00 | 737.00 | 737.00 | 5,785,965 |
| 2025-06-23 | 722.00 | 735.00 | 722.00 | 729.00 | 729.00 | 5,353,035 |
| 2025-06-20 | 740.00 | 740.00 | 713.00 | 734.00 | 734.00 | 9,003,360 |
| 2025-06-19 | 735.00 | 745.00 | 733.00 | 741.00 | 741.00 | 7,772,630 |
| 2025-06-18 | 760.00 | 766.00 | 722.00 | 730.00 | 730.00 | 11,974,375 |
| 2025-06-17 | 760.00 | 771.00 | 750.00 | 757.00 | 757.00 | 10,079,702 |
| 2025-06-16 | 749.00 | 765.00 | 746.00 | 750.00 | 750.00 | 8,193,823 |
| 2025-06-13 | 750.00 | 768.00 | 745.00 | 763.00 | 763.00 | 10,125,490 |
| 2025-06-12 | 723.00 | 775.00 | 718.00 | 759.00 | 759.00 | 18,820,328 |
| 2025-06-11 | 704.00 | 724.00 | 702.00 | 724.00 | 724.00 | 11,269,547 |
| 2025-06-10 | 687.00 | 703.00 | 686.00 | 701.00 | 701.00 | 9,180,053 |
| 2025-06-09 | 689.00 | 693.00 | 679.00 | 682.00 | 682.00 | 7,023,370 |
| 2025-06-06 | 677.00 | 685.00 | 666.00 | 681.00 | 681.00 | 9,548,252 |
| 2025-06-05 | 676.00 | 681.00 | 668.00 | 676.00 | 676.00 | 6,181,632 |
| 2025-06-04 | 681.00 | 691.00 | 674.00 | 681.00 | 681.00 | 16,585,321 |
| 2025-06-03 | 642.00 | 668.00 | 640.00 | 659.00 | 659.00 | 17,121,623 |
| 2025-06-02 | 615.00 | 629.00 | 608.00 | 629.00 | 629.00 | 6,872,923 |
| 2025-05-29 | 624.00 | 626.00 | 619.00 | 620.00 | 620.00 | 6,688,661 |
| 2025-05-28 | 625.00 | 625.00 | 609.00 | 614.00 | 614.00 | 6,210,461 |
| 2025-05-27 | 603.00 | 610.00 | 601.00 | 608.00 | 608.00 | 3,442,502 |
| 2025-05-26 | 604.00 | 610.00 | 596.00 | 603.00 | 603.00 | 4,741,969 |
| 2025-05-23 | 622.00 | 622.00 | 601.00 | 603.00 | 603.00 | 5,300,428 |
| 2025-05-22 | 611.00 | 619.00 | 609.00 | 615.00 | 615.00 | 4,573,955 |
| 2025-05-21 | 602.00 | 622.00 | 601.00 | 619.00 | 619.00 | 8,468,346 |
| 2025-05-20 | 607.00 | 608.00 | 597.00 | 598.00 | 598.00 | 5,333,953 |
| 2025-05-19 | 602.00 | 612.00 | 595.00 | 595.00 | 595.00 | 7,570,609 |
| 2025-05-16 | 608.00 | 610.00 | 601.00 | 601.00 | 601.00 | 4,748,733 |
| 2025-05-15 | 612.00 | 612.00 | 598.00 | 605.00 | 605.00 | 7,177,368 |
| 2025-05-14 | 616.00 | 617.00 | 602.00 | 609.00 | 609.00 | 15,663,444 |
| 2025-05-13 | 559.00 | 565.00 | 551.00 | 563.00 | 563.00 | 9,138,432 |
| 2025-05-12 | 535.00 | 541.00 | 533.00 | 541.00 | 541.00 | 4,290,405 |
| 2025-05-09 | 530.00 | 535.00 | 523.00 | 529.00 | 529.00 | 6,391,449 |
| 2025-05-08 | 525.00 | 530.00 | 515.00 | 526.00 | 526.00 | 7,535,796 |
| 2025-05-07 | 520.00 | 527.00 | 511.00 | 517.00 | 517.00 | 6,421,776 |
| 2025-05-06 | 498.00 | 516.00 | 495.00 | 513.00 | 513.00 | 6,553,082 |
| 2025-05-05 | 512.00 | 515.00 | 496.50 | 502.00 | 502.00 | 8,888,779 |
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.