Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 3,560,200 |
| 2025-01-22 | 563.00 | 581.00 | 562.00 | 579.00 | 579.00 | 9,315,682 |
| 2025-01-21 | 565.00 | 565.00 | 550.00 | 552.00 | 552.00 | 6,737,935 |
| 2025-01-20 | 538.00 | 566.00 | 535.00 | 565.00 | 565.00 | 9,214,658 |
| 2025-01-17 | 526.00 | 539.00 | 508.00 | 530.00 | 530.00 | 10,135,724 |
| 2025-01-16 | 518.00 | 533.00 | 514.00 | 527.00 | 527.00 | 7,120,252 |
| 2025-01-15 | 516.00 | 522.00 | 500.00 | 502.00 | 502.00 | 7,652,794 |
| 2025-01-14 | 520.00 | 525.00 | 513.00 | 520.00 | 520.00 | 8,788,193 |
| 2025-01-13 | 547.00 | 551.00 | 515.00 | 516.00 | 516.00 | 10,814,033 |
| 2025-01-10 | 575.00 | 576.00 | 545.00 | 549.00 | 549.00 | 11,796,683 |
| 2025-01-09 | 616.00 | 618.00 | 572.00 | 574.00 | 574.00 | 13,456,408 |
| 2025-01-08 | 632.00 | 633.00 | 611.00 | 615.00 | 615.00 | 6,713,301 |
| 2025-01-07 | 636.00 | 642.00 | 634.00 | 637.00 | 637.00 | 4,232,160 |
| 2025-01-06 | 632.00 | 636.00 | 627.00 | 627.00 | 627.00 | 4,444,331 |
| 2025-01-03 | 620.00 | 626.00 | 611.00 | 624.00 | 624.00 | 3,713,963 |
| 2025-01-02 | 623.00 | 639.00 | 614.00 | 615.00 | 615.00 | 4,734,406 |
| 2024-12-31 | 628.00 | 632.00 | 622.00 | 623.00 | 623.00 | 2,860,038 |
| 2024-12-30 | 634.00 | 643.00 | 627.00 | 627.00 | 627.00 | 3,368,938 |
| 2024-12-27 | 645.00 | 645.00 | 633.00 | 636.00 | 636.00 | 3,157,986 |
| 2024-12-26 | 639.00 | 651.00 | 632.00 | 642.00 | 642.00 | 4,014,343 |
| 2024-12-25 | 638.00 | 643.00 | 635.00 | 636.00 | 636.00 | 2,390,222 |
| 2024-12-24 | 644.00 | 645.00 | 633.00 | 634.00 | 634.00 | 3,976,698 |
| 2024-12-23 | 644.00 | 650.00 | 635.00 | 636.00 | 636.00 | 5,264,830 |
| 2024-12-20 | 629.00 | 640.00 | 621.00 | 634.00 | 634.00 | 9,296,739 |
| 2024-12-19 | 613.00 | 636.00 | 613.00 | 633.00 | 633.00 | 5,896,201 |
| 2024-12-18 | 645.00 | 647.00 | 616.00 | 630.00 | 630.00 | 11,170,566 |
| 2024-12-17 | 639.00 | 655.00 | 639.00 | 651.00 | 651.00 | 5,933,039 |
| 2024-12-16 | 690.00 | 695.00 | 637.00 | 637.00 | 637.00 | 12,387,010 |
| 2024-12-13 | 693.00 | 699.00 | 683.00 | 686.00 | 686.00 | 3,091,220 |
| 2024-12-12 | 709.00 | 716.00 | 691.00 | 693.00 | 693.00 | 6,723,450 |
| 2024-12-11 | 676.00 | 703.00 | 676.00 | 700.00 | 700.00 | 7,540,380 |
| 2024-12-10 | 702.00 | 703.00 | 682.00 | 682.00 | 682.00 | 7,558,764 |
| 2024-12-09 | 710.00 | 712.00 | 693.00 | 708.00 | 708.00 | 7,494,660 |
| 2024-12-06 | 715.00 | 721.00 | 708.00 | 711.00 | 711.00 | 5,307,157 |
| 2024-12-05 | 722.00 | 726.00 | 711.00 | 715.00 | 715.00 | 6,117,937 |
| 2024-12-04 | 705.00 | 714.00 | 696.00 | 714.00 | 714.00 | 8,590,761 |
| 2024-12-03 | 692.00 | 718.00 | 684.00 | 697.00 | 697.00 | 15,290,442 |
| 2024-12-02 | 648.00 | 684.00 | 647.00 | 678.00 | 678.00 | 12,958,124 |
| 2024-11-29 | 632.00 | 646.00 | 630.00 | 643.00 | 643.00 | 3,597,478 |
| 2024-11-28 | 631.00 | 640.00 | 621.00 | 640.00 | 640.00 | 5,175,118 |
| 2024-11-27 | 650.00 | 658.00 | 630.00 | 630.00 | 630.00 | 5,368,528 |
| 2024-11-26 | 660.00 | 664.00 | 646.00 | 649.00 | 649.00 | 5,923,796 |
| 2024-11-25 | 657.00 | 670.00 | 656.00 | 669.00 | 669.00 | 5,538,693 |
| 2024-11-22 | 661.00 | 664.00 | 651.00 | 652.00 | 652.00 | 4,742,900 |
| 2024-11-21 | 659.00 | 673.00 | 648.00 | 650.00 | 650.00 | 7,323,694 |
| 2024-11-20 | 659.00 | 675.00 | 659.00 | 666.00 | 666.00 | 8,351,821 |
| 2024-11-19 | 645.00 | 662.00 | 638.00 | 648.00 | 648.00 | 7,558,736 |
| 2024-11-18 | 650.00 | 659.00 | 636.00 | 638.00 | 638.00 | 6,234,714 |
| 2024-11-15 | 693.00 | 698.00 | 644.00 | 648.00 | 648.00 | 15,673,137 |
| 2024-11-14 | 680.00 | 694.00 | 670.00 | 685.00 | 685.00 | 10,804,194 |
| 2024-11-13 | 661.00 | 674.00 | 656.00 | 661.00 | 661.00 | 5,166,270 |
| 2024-11-12 | 680.00 | 684.00 | 661.00 | 661.00 | 661.00 | 4,994,339 |
| 2024-11-11 | 687.00 | 691.00 | 679.00 | 687.00 | 687.00 | 3,177,423 |
| 2024-11-08 | 686.00 | 694.00 | 682.00 | 687.00 | 687.00 | 8,898,073 |
| 2024-11-07 | 674.00 | 683.00 | 671.00 | 675.00 | 675.00 | 6,013,520 |
| 2024-11-06 | 666.00 | 680.00 | 659.00 | 674.00 | 674.00 | 8,446,571 |
| 2024-11-05 | 649.00 | 659.00 | 646.00 | 656.00 | 656.00 | 4,719,313 |
| 2024-11-04 | 637.00 | 654.00 | 625.00 | 654.00 | 654.00 | 5,074,682 |
| 2024-11-01 | 610.00 | 641.00 | 608.00 | 637.00 | 637.00 | 6,752,112 |
| 2024-10-30 | 633.00 | 653.00 | 631.00 | 638.00 | 638.00 | 8,528,797 |
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.