Avalue Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	97.000	97.000	90.000	90.000	90.000	981,000
2024-08-02	99.000	101.00	98.200	100.00	100.00	270,000
2024-08-01	99.700	101.50	99.700	100.00	100.00	283,000
2024-07-31	98.300	99.500	97.800	99.200	99.200	224,000
2024-07-30	97.300	98.600	95.500	98.600	98.600	410,000
2024-07-29	100.50	100.50	96.200	97.700	97.700	546,000
2024-07-26	99.500	100.50	99.100	100.00	100.00	212,000
2024-07-25	100.50	100.50	100.50	100.50	100.50	0
2024-07-24	100.50	100.50	100.50	100.50	100.50	0
2024-07-23	100.50	101.00	99.000	100.50	100.50	506,000
2024-07-22	101.50	101.50	98.900	99.400	99.400	755,000
2024-07-19	103.50	104.00	102.50	102.50	102.50	295,000
2024-07-18	103.00	104.00	100.00	103.50	103.50	353,000
2024-07-17	104.00	105.00	103.00	103.50	103.50	245,000
2024-07-16	105.00	105.00	103.50	104.00	104.00	218,000
2024-07-15	104.00	105.50	102.50	105.00	105.00	501,000
2024-07-12	101.00	104.00	100.50	104.00	104.00	305,000
2024-07-11	102.50	102.50	100.50	101.50	101.50	746,000
2024-07-10	104.00	104.50	101.50	102.00	102.00	768,000
2024-07-09	109.00	109.50	103.50	104.00	104.00	1,824,000
2024-07-08	111.50	112.50	110.50	111.00	111.00	322,000
2024-07-05	112.50	112.50	111.00	111.50	111.50	429,000
2024-07-04	110.50	113.50	110.50	112.00	112.00	888,000
2024-07-03	115.50	116.00	114.50	116.00	110.01	1,170,000
2024-07-02	116.50	116.50	115.00	115.00	109.06	620,000
2024-07-01	117.00	117.00	115.50	116.50	110.49	668,000
2024-06-28	114.00	117.00	113.50	116.00	110.01	557,000
2024-06-27	113.50	115.00	113.50	113.50	113.50	332,000
2024-06-26	114.50	115.00	113.50	113.50	113.50	292,000
2024-06-25	114.50	114.50	112.50	113.50	113.50	523,000
2024-06-24	117.50	117.50	114.00	114.50	114.50	942,000
2024-06-21	117.00	118.00	116.50	117.50	117.50	328,000
2024-06-20	116.50	118.00	116.00	117.00	117.00	443,000
2024-06-19	117.50	118.00	116.50	116.50	116.50	364,000
2024-06-18	118.50	119.00	117.50	117.50	117.50	339,000
2024-06-17	119.00	120.00	117.00	118.00	118.00	634,000
2024-06-14	124.00	124.00	118.50	119.00	119.00	1,311,000
2024-06-13	121.50	123.50	120.00	121.50	121.50	1,177,000
2024-06-12	121.50	122.50	118.50	120.00	120.00	1,036,000
2024-06-11	123.00	124.50	120.50	120.50	120.50	1,815,000
2024-06-07	116.50	121.00	116.50	119.00	119.00	1,332,000
2024-06-06	115.50	116.50	115.00	115.50	115.50	355,000
2024-06-05	115.00	117.00	114.00	114.00	114.00	610,000
2024-06-04	115.00	116.50	114.50	115.00	115.00	229,000
2024-06-03	114.50	115.50	114.50	114.50	114.50	165,000
2024-05-31	115.50	116.00	113.00	113.00	113.00	328,000
2024-05-30	115.50	116.00	114.00	114.00	114.00	212,000
2024-05-29	116.00	117.00	115.50	115.50	115.50	188,000
2024-05-28	116.50	117.50	115.50	116.00	116.00	516,000
2024-05-27	113.00	117.00	112.50	117.00	117.00	786,000
2024-05-24	112.50	113.50	111.50	113.00	113.00	267,000
2024-05-23	113.00	114.00	110.50	113.00	113.00	831,000
2024-05-22	113.00	116.00	112.50	112.50	112.50	594,000
2024-05-21	114.50	114.50	112.50	112.50	112.50	718,000
2024-05-20	115.50	116.00	114.00	114.50	114.50	272,000
2024-05-17	116.00	117.00	115.00	115.50	115.50	409,000
2024-05-16	115.00	117.50	114.00	116.00	116.00	679,000
2024-05-15	114.00	116.00	113.00	115.00	115.00	911,000
2024-05-14	114.50	115.50	114.50	115.00	115.00	236,000
2024-05-13	115.00	115.50	113.50	114.00	114.00	447,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	4.6231 TWD
2025-07-03	5.2000 TWD
2024-07-04	5.9887 TWD
2023-06-27	4.9402 TWD
2022-06-27	2.5806 TWD
2021-06-28	2.5844 TWD
2020-07-02	4.0000 TWD
2019-07-04	2.6000 TWD

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