Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 3017.TW stock page

Asia Vital Components Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,115.003,355.003,080.003,315.003,315.003,730,261
2026-10-153,200.003,220.003,050.003,085.003,085.003,707,141
2026-10-143,330.003,350.003,275.003,315.003,315.002,226,660
2026-10-133,310.003,420.003,275.003,280.003,280.002,573,950
2026-10-123,380.003,410.003,330.003,385.003,385.002,206,544
2026-10-083,445.003,515.003,410.003,440.003,440.002,974,272
2026-10-073,650.003,655.003,505.003,545.003,545.002,868,292
2026-10-063,650.003,700.003,515.003,685.003,685.003,067,173
2026-10-053,570.003,690.003,420.003,585.003,585.004,324,317
2026-10-023,570.003,570.003,385.003,440.003,440.003,130,769
2026-10-013,435.003,520.003,300.003,510.003,510.003,162,424
2026-09-303,455.003,575.003,405.003,435.003,435.003,474,687
2026-09-293,420.003,460.003,285.003,400.003,400.003,431,524
2026-09-243,460.003,600.003,455.003,555.003,555.002,106,810
2026-09-233,425.003,590.003,410.003,470.003,470.002,487,450
2026-09-223,500.003,505.003,385.003,390.003,390.002,169,281
2026-09-213,480.003,495.003,365.003,415.003,415.001,660,206
2026-09-183,345.003,450.003,290.003,430.003,430.003,510,469
2026-09-173,285.003,350.003,175.003,185.003,185.002,864,807
2026-09-163,115.003,225.003,100.003,175.003,175.002,629,618
2026-09-153,265.003,300.003,100.003,115.003,115.002,967,131
2026-09-143,255.003,360.003,210.003,310.003,310.002,115,480
2026-09-113,360.003,390.003,300.003,370.003,370.002,005,532
2026-09-103,405.003,470.003,380.003,460.003,460.002,446,572
2026-09-093,285.003,395.003,265.003,380.003,380.002,273,472
2026-09-083,455.003,455.003,245.003,285.003,285.003,134,181
2026-09-073,595.003,595.003,410.003,420.003,420.003,105,353
2026-09-043,465.003,570.003,410.003,570.003,570.004,205,378
2026-09-033,395.003,525.003,290.003,300.003,300.004,221,921
2026-09-023,365.003,490.003,280.003,310.003,310.002,862,772
2026-09-013,435.003,465.003,350.003,410.003,410.002,813,280
2026-08-313,280.003,425.003,250.003,425.003,425.004,290,787
2026-08-283,360.003,450.003,320.003,360.003,360.003,819,287
2026-08-273,305.003,440.003,265.003,340.003,340.005,612,661
2026-08-262,880.003,155.002,850.003,155.003,155.004,947,461
2026-08-252,835.002,950.002,740.002,950.002,950.002,758,786
2026-08-242,865.002,935.002,830.002,855.002,855.002,177,576
2026-08-212,995.003,035.002,850.002,865.002,865.002,311,215
2026-08-203,175.003,175.002,925.002,985.002,985.002,982,810
2026-08-192,915.003,160.002,900.003,095.003,095.003,762,432
2026-08-183,150.003,180.002,990.003,035.003,017.103,353,574
2026-08-173,230.003,230.003,115.003,150.003,131.422,955,988
2026-08-143,250.003,320.003,170.003,235.003,215.926,988,228
2026-08-133,030.003,200.002,925.003,200.003,181.139,481,312
2026-08-122,765.002,915.002,755.002,910.002,910.003,903,950
2026-08-112,705.002,800.002,625.002,760.002,760.003,009,205
2026-08-102,865.002,890.002,755.002,765.002,765.003,146,221
2026-08-072,935.002,935.002,750.002,785.002,785.003,885,418
2026-08-062,730.002,965.002,730.002,940.002,940.008,324,298
2026-08-052,660.002,775.002,640.002,730.002,730.005,146,630
2026-08-042,595.002,675.002,560.002,600.002,600.005,113,482
2026-08-032,400.002,550.002,400.002,550.002,550.004,124,254
2026-07-312,320.002,320.002,275.002,320.002,320.002,364,523
2026-07-302,055.002,200.002,030.002,110.002,110.004,369,581
2026-07-292,225.002,245.002,020.002,095.002,095.006,105,873
2026-07-282,285.002,325.002,225.002,240.002,240.003,020,294
2026-07-272,375.002,420.002,310.002,400.002,400.002,277,166
2026-07-242,375.002,510.002,355.002,380.002,380.004,348,461
2026-07-232,350.002,490.002,350.002,440.002,440.006,567,420
2026-07-222,385.002,390.002,255.002,265.002,265.004,054,599
Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-253.3000 TWD
2021-08-241.8000 TWD
2020-09-231.3000 TWD
2019-09-261.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.