Asia Vital Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 641.00 | 642.00 | 620.00 | 626.00 | 626.00 | 7,342,277 |
| 2024-10-28 | 663.00 | 666.00 | 640.00 | 648.00 | 648.00 | 7,029,020 |
| 2024-10-25 | 657.00 | 664.00 | 653.00 | 664.00 | 664.00 | 5,140,180 |
| 2024-10-24 | 688.00 | 689.00 | 651.00 | 656.00 | 656.00 | 11,019,725 |
| 2024-10-23 | 681.00 | 693.00 | 676.00 | 686.00 | 686.00 | 5,432,962 |
| 2024-10-22 | 677.00 | 687.00 | 674.00 | 683.00 | 683.00 | 4,804,114 |
| 2024-10-21 | 681.00 | 695.00 | 677.00 | 677.00 | 677.00 | 8,323,429 |
| 2024-10-18 | 691.00 | 699.00 | 676.00 | 681.00 | 681.00 | 12,884,187 |
| 2024-10-17 | 678.00 | 683.00 | 666.00 | 679.00 | 679.00 | 8,558,641 |
| 2024-10-16 | 666.00 | 681.00 | 658.00 | 676.00 | 676.00 | 10,274,768 |
| 2024-10-15 | 658.00 | 680.00 | 654.00 | 679.00 | 679.00 | 15,412,738 |
| 2024-10-14 | 632.00 | 658.00 | 630.00 | 647.00 | 647.00 | 13,255,904 |
| 2024-10-11 | 615.00 | 638.00 | 614.00 | 629.00 | 629.00 | 13,756,372 |
| 2024-10-09 | 620.00 | 622.00 | 605.00 | 605.00 | 605.00 | 5,902,050 |
| 2024-10-08 | 611.00 | 622.00 | 608.00 | 611.00 | 611.00 | 6,572,281 |
| 2024-10-07 | 617.00 | 618.00 | 608.00 | 611.00 | 611.00 | 7,101,570 |
| 2024-10-04 | 594.00 | 612.00 | 592.00 | 604.00 | 604.00 | 10,105,054 |
| 2024-10-01 | 598.00 | 606.00 | 582.00 | 585.00 | 585.00 | 8,197,085 |
| 2024-09-30 | 619.00 | 623.00 | 590.00 | 590.00 | 590.00 | 11,149,278 |
| 2024-09-27 | 623.00 | 630.00 | 611.00 | 624.00 | 624.00 | 15,090,320 |
| 2024-09-26 | 589.00 | 633.00 | 585.00 | 617.00 | 617.00 | 23,594,666 |
| 2024-09-25 | 578.00 | 597.00 | 572.00 | 581.00 | 581.00 | 9,940,104 |
| 2024-09-24 | 565.00 | 571.00 | 559.00 | 571.00 | 571.00 | 5,971,306 |
| 2024-09-23 | 568.00 | 584.00 | 564.00 | 569.00 | 569.00 | 8,864,935 |
| 2024-09-20 | 576.00 | 579.00 | 556.00 | 558.00 | 558.00 | 10,272,136 |
| 2024-09-19 | 546.00 | 563.00 | 545.00 | 561.00 | 561.00 | 8,786,554 |
| 2024-09-18 | 553.00 | 554.00 | 529.00 | 537.00 | 537.00 | 6,491,391 |
| 2024-09-16 | 555.00 | 558.00 | 542.00 | 544.00 | 544.00 | 4,386,299 |
| 2024-09-13 | 560.00 | 562.00 | 546.00 | 554.00 | 554.00 | 6,904,913 |
| 2024-09-12 | 557.00 | 563.00 | 541.00 | 555.00 | 555.00 | 12,572,548 |
| 2024-09-11 | 521.00 | 530.00 | 512.00 | 521.00 | 521.00 | 8,034,908 |
| 2024-09-10 | 548.00 | 555.00 | 505.00 | 512.00 | 512.00 | 17,357,772 |
| 2024-09-09 | 496.00 | 549.00 | 495.50 | 545.00 | 545.00 | 13,760,038 |
| 2024-09-06 | 527.00 | 534.00 | 510.00 | 511.00 | 511.00 | 10,304,152 |
| 2024-09-05 | 518.00 | 538.00 | 507.00 | 525.00 | 525.00 | 13,236,060 |
| 2024-09-04 | 516.00 | 542.00 | 513.00 | 515.00 | 515.00 | 12,058,015 |
| 2024-09-03 | 575.00 | 597.00 | 570.00 | 570.00 | 570.00 | 9,081,000 |
| 2024-09-02 | 602.00 | 611.00 | 568.00 | 574.00 | 574.00 | 10,026,720 |
| 2024-08-30 | 602.00 | 606.00 | 597.00 | 606.00 | 606.00 | 6,622,199 |
| 2024-08-29 | 600.00 | 604.00 | 592.00 | 598.00 | 598.00 | 6,377,175 |
| 2024-08-28 | 617.00 | 620.00 | 603.00 | 613.00 | 613.00 | 6,124,327 |
| 2024-08-27 | 610.00 | 614.00 | 598.00 | 613.00 | 613.00 | 6,281,747 |
| 2024-08-26 | 620.00 | 632.00 | 610.00 | 610.00 | 610.00 | 9,086,053 |
| 2024-08-23 | 599.00 | 612.00 | 594.00 | 612.00 | 612.00 | 5,171,682 |
| 2024-08-22 | 611.00 | 614.00 | 599.00 | 606.00 | 606.00 | 3,954,867 |
| 2024-08-21 | 605.00 | 620.00 | 604.00 | 606.00 | 606.00 | 4,713,149 |
| 2024-08-20 | 625.00 | 635.00 | 611.00 | 616.00 | 616.00 | 6,817,021 |
| 2024-08-19 | 629.00 | 629.00 | 609.00 | 617.00 | 617.00 | 7,446,692 |
| 2024-08-16 | 614.00 | 634.00 | 606.00 | 626.00 | 626.00 | 10,542,659 |
| 2024-08-15 | 599.00 | 613.00 | 593.00 | 594.00 | 594.00 | 7,435,359 |
| 2024-08-14 | 606.00 | 617.00 | 593.00 | 597.00 | 597.00 | 8,339,410 |
| 2024-08-13 | 602.00 | 605.00 | 576.00 | 587.00 | 587.00 | 9,714,063 |
| 2024-08-12 | 580.00 | 605.00 | 573.00 | 585.00 | 585.00 | 16,980,984 |
| 2024-08-09 | 560.00 | 582.00 | 554.00 | 568.00 | 568.00 | 10,122,414 |
| 2024-08-08 | 541.00 | 549.00 | 521.00 | 530.00 | 530.00 | 13,326,706 |
| 2024-08-07 | 533.00 | 576.00 | 528.00 | 559.00 | 559.00 | 11,662,628 |
| 2024-08-06 | 561.00 | 561.00 | 484.00 | 526.00 | 526.00 | 15,925,656 |
| 2024-08-05 | 536.00 | 549.00 | 535.00 | 535.00 | 535.00 | 9,196,285 |
| 2024-08-02 | 608.00 | 640.00 | 592.00 | 594.00 | 594.00 | 12,864,948 |
| 2024-08-01 | 668.00 | 668.00 | 648.00 | 655.00 | 655.00 | 7,932,609 |
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.