Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 482.00 | 509.00 | 481.00 | 507.00 | 507.00 | 11,486,499 |
| 2025-04-30 | 473.00 | 474.00 | 463.00 | 464.00 | 464.00 | 5,199,919 |
| 2025-04-29 | 478.00 | 479.00 | 471.50 | 477.00 | 477.00 | 5,041,390 |
| 2025-04-28 | 473.50 | 485.00 | 471.50 | 480.50 | 480.50 | 9,981,629 |
| 2025-04-25 | 465.00 | 485.00 | 461.00 | 471.00 | 471.00 | 14,118,355 |
| 2025-04-24 | 434.00 | 445.00 | 424.00 | 441.00 | 441.00 | 10,753,572 |
| 2025-04-23 | 417.50 | 429.50 | 414.00 | 428.00 | 428.00 | 7,870,926 |
| 2025-04-22 | 393.00 | 413.50 | 392.50 | 398.50 | 398.50 | 8,101,364 |
| 2025-04-21 | 411.00 | 416.00 | 400.00 | 403.00 | 403.00 | 5,323,387 |
| 2025-04-18 | 415.00 | 421.00 | 410.00 | 417.00 | 417.00 | 6,511,983 |
| 2025-04-17 | 409.50 | 421.00 | 401.00 | 418.50 | 418.50 | 9,351,255 |
| 2025-04-16 | 425.00 | 437.00 | 411.50 | 415.50 | 415.50 | 8,033,731 |
| 2025-04-15 | 424.50 | 437.50 | 421.00 | 435.00 | 435.00 | 7,848,977 |
| 2025-04-14 | 432.00 | 445.00 | 413.00 | 422.00 | 422.00 | 11,963,470 |
| 2025-04-11 | 365.50 | 411.50 | 347.00 | 411.50 | 411.50 | 16,450,778 |
| 2025-04-10 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 2,646,685 |
| 2025-04-09 | 346.00 | 357.50 | 340.50 | 340.50 | 340.50 | 10,095,428 |
| 2025-04-08 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2,931,624 |
| 2025-04-07 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | 295,599 |
| 2025-04-02 | 463.50 | 478.00 | 462.00 | 466.00 | 466.00 | 5,337,726 |
| 2025-04-01 | 454.00 | 462.00 | 451.00 | 458.50 | 458.50 | 6,913,817 |
| 2025-03-31 | 485.00 | 492.00 | 454.00 | 454.00 | 454.00 | 10,492,553 |
| 2025-03-28 | 517.00 | 523.00 | 504.00 | 504.00 | 504.00 | 6,485,205 |
| 2025-03-27 | 520.00 | 530.00 | 511.00 | 530.00 | 530.00 | 6,570,351 |
| 2025-03-26 | 527.00 | 534.00 | 522.00 | 532.00 | 532.00 | 3,776,115 |
| 2025-03-25 | 532.00 | 536.00 | 523.00 | 526.00 | 526.00 | 5,007,430 |
| 2025-03-24 | 539.00 | 540.00 | 516.00 | 520.00 | 520.00 | 8,027,474 |
| 2025-03-21 | 550.00 | 551.00 | 535.00 | 535.00 | 535.00 | 5,552,344 |
| 2025-03-20 | 540.00 | 558.00 | 537.00 | 551.00 | 551.00 | 7,343,784 |
| 2025-03-19 | 562.00 | 562.00 | 531.00 | 533.00 | 533.00 | 9,325,465 |
| 2025-03-18 | 569.00 | 573.00 | 561.00 | 564.00 | 564.00 | 4,322,809 |
| 2025-03-17 | 580.00 | 587.00 | 560.00 | 561.00 | 561.00 | 8,647,320 |
| 2025-03-14 | 573.00 | 579.00 | 563.00 | 576.00 | 576.00 | 9,754,386 |
| 2025-03-13 | 574.00 | 582.00 | 564.00 | 566.00 | 566.00 | 15,444,533 |
| 2025-03-12 | 567.00 | 578.00 | 555.00 | 556.00 | 556.00 | 8,575,540 |
| 2025-03-11 | 548.00 | 570.00 | 540.00 | 560.00 | 560.00 | 9,632,730 |
| 2025-03-10 | 570.00 | 576.00 | 561.00 | 564.00 | 564.00 | 6,749,861 |
| 2025-03-07 | 566.00 | 573.00 | 558.00 | 559.00 | 559.00 | 9,004,617 |
| 2025-03-06 | 570.00 | 582.00 | 562.00 | 576.00 | 576.00 | 11,321,459 |
| 2025-03-05 | 549.00 | 576.00 | 548.00 | 566.00 | 566.00 | 14,570,981 |
| 2025-03-04 | 506.00 | 537.00 | 500.00 | 534.00 | 534.00 | 7,628,957 |
| 2025-03-03 | 528.00 | 533.00 | 519.00 | 519.00 | 519.00 | 5,256,958 |
| 2025-02-27 | 553.00 | 567.00 | 536.00 | 537.00 | 537.00 | 10,141,764 |
| 2025-02-26 | 525.00 | 554.00 | 524.00 | 549.00 | 549.00 | 8,688,661 |
| 2025-02-25 | 528.00 | 539.00 | 523.00 | 528.00 | 528.00 | 6,405,932 |
| 2025-02-24 | 554.00 | 556.00 | 541.00 | 542.00 | 542.00 | 8,755,605 |
| 2025-02-21 | 564.00 | 569.00 | 558.00 | 568.00 | 568.00 | 3,182,727 |
| 2025-02-20 | 564.00 | 569.00 | 555.00 | 563.00 | 563.00 | 3,523,021 |
| 2025-02-19 | 581.00 | 583.00 | 564.00 | 564.00 | 564.00 | 6,621,890 |
| 2025-02-18 | 563.00 | 579.00 | 559.00 | 579.00 | 579.00 | 5,778,691 |
| 2025-02-17 | 565.00 | 574.00 | 558.00 | 562.00 | 562.00 | 6,055,245 |
| 2025-02-14 | 556.00 | 565.00 | 546.00 | 560.00 | 560.00 | 5,727,340 |
| 2025-02-13 | 557.00 | 563.00 | 549.00 | 556.00 | 556.00 | 6,952,028 |
| 2025-02-12 | 545.00 | 565.00 | 543.00 | 553.00 | 553.00 | 9,906,875 |
| 2025-02-11 | 543.00 | 552.00 | 541.00 | 545.00 | 545.00 | 7,556,974 |
| 2025-02-10 | 530.00 | 541.00 | 524.00 | 538.00 | 538.00 | 9,422,423 |
| 2025-02-07 | 543.00 | 549.00 | 531.00 | 549.00 | 549.00 | 6,696,356 |
| 2025-02-06 | 531.00 | 547.00 | 531.00 | 535.00 | 535.00 | 8,799,982 |
| 2025-02-05 | 524.00 | 543.00 | 519.00 | 526.00 | 526.00 | 12,455,579 |
| 2025-02-04 | 519.00 | 524.00 | 486.00 | 508.00 | 508.00 | 22,732,433 |
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.