Avalue Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 461,000 |
| 2024-05-09 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | 392,000 |
| 2024-05-08 | 115.50 | 117.00 | 115.50 | 115.50 | 115.50 | 469,000 |
| 2024-05-07 | 119.00 | 119.00 | 115.50 | 116.00 | 116.00 | 538,000 |
| 2024-05-06 | 119.50 | 120.00 | 118.50 | 118.50 | 118.50 | 235,000 |
| 2024-05-03 | 122.00 | 122.00 | 118.50 | 118.50 | 118.50 | 674,000 |
| 2024-05-02 | 119.50 | 122.00 | 119.50 | 120.00 | 120.00 | 716,000 |
| 2024-04-30 | 118.00 | 123.00 | 118.00 | 122.50 | 122.50 | 1,461,000 |
| 2024-04-29 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 437,000 |
| 2024-04-26 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 385,000 |
| 2024-04-25 | 116.00 | 118.50 | 115.00 | 115.50 | 115.50 | 523,000 |
| 2024-04-24 | 116.00 | 117.50 | 114.50 | 115.50 | 115.50 | 435,000 |
| 2024-04-23 | 116.00 | 116.50 | 112.50 | 114.00 | 114.00 | 564,000 |
| 2024-04-22 | 119.00 | 119.00 | 114.50 | 114.50 | 114.50 | 786,000 |
| 2024-04-19 | 121.00 | 121.00 | 115.50 | 118.00 | 118.00 | 1,006,000 |
| 2024-04-18 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 885,000 |
| 2024-04-17 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 357,000 |
| 2024-04-16 | 118.00 | 118.00 | 112.50 | 114.50 | 114.50 | 755,000 |
| 2024-04-15 | 118.50 | 119.50 | 118.00 | 118.00 | 118.00 | 740,000 |
| 2024-04-12 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | 358,000 |
| 2024-04-11 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 670,000 |
| 2024-04-10 | 122.50 | 124.00 | 122.00 | 122.50 | 122.50 | 503,000 |
| 2024-04-09 | 120.50 | 122.50 | 118.50 | 122.00 | 122.00 | 1,385,000 |
| 2024-04-08 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | 579,000 |
| 2024-04-03 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 577,000 |
| 2024-04-02 | 127.50 | 127.50 | 123.00 | 124.00 | 124.00 | 1,383,000 |
| 2024-04-01 | 125.00 | 126.00 | 124.00 | 125.50 | 125.50 | 880,000 |
| 2024-03-29 | 124.50 | 126.50 | 123.00 | 124.50 | 124.50 | 1,339,000 |
| 2024-03-28 | 126.00 | 130.50 | 123.00 | 123.00 | 123.00 | 3,908,000 |
| 2024-03-27 | 128.00 | 132.00 | 125.00 | 127.00 | 127.00 | 5,092,000 |
| 2024-03-26 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4,742,866 |
| 2024-03-25 | 123.00 | 124.50 | 121.00 | 123.00 | 123.00 | 1,504,000 |
| 2024-03-22 | 124.00 | 124.50 | 121.50 | 123.00 | 123.00 | 1,376,000 |
| 2024-03-21 | 125.50 | 126.50 | 123.50 | 123.50 | 123.50 | 2,998,000 |
| 2024-03-20 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 2,694,227 |
| 2024-03-19 | 122.00 | 125.00 | 121.50 | 122.50 | 122.50 | 1,972,000 |
| 2024-03-18 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 5,535,116 |
| 2024-03-15 | 117.00 | 122.00 | 116.50 | 120.50 | 120.50 | 4,738,000 |
| 2024-03-14 | 114.50 | 115.50 | 113.00 | 113.50 | 113.50 | 964,000 |
| 2024-03-13 | 117.00 | 117.00 | 113.00 | 113.50 | 113.50 | 844,000 |
| 2024-03-12 | 110.00 | 117.00 | 109.50 | 115.50 | 115.50 | 1,506,000 |
| 2024-03-11 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | 1,555,000 |
| 2024-03-08 | 113.00 | 116.00 | 111.00 | 111.50 | 111.50 | 1,215,000 |
| 2024-03-07 | 117.50 | 118.00 | 113.00 | 113.00 | 113.00 | 1,688,000 |
| 2024-03-06 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | 1,119,000 |
| 2024-03-05 | 119.00 | 119.50 | 116.50 | 117.00 | 117.00 | 1,679,000 |
| 2024-03-04 | 118.50 | 120.50 | 117.50 | 118.50 | 118.50 | 1,504,000 |
| 2024-03-01 | 119.00 | 120.00 | 117.50 | 118.00 | 118.00 | 1,285,000 |
| 2024-02-29 | 121.50 | 121.50 | 117.50 | 118.00 | 118.00 | 2,959,000 |
| 2024-02-27 | 124.50 | 127.00 | 119.00 | 122.00 | 122.00 | 3,307,000 |
| 2024-02-26 | 130.00 | 130.50 | 123.00 | 125.50 | 125.50 | 4,452,000 |
| 2024-02-23 | 125.00 | 132.00 | 121.50 | 129.00 | 129.00 | 11,797,000 |
| 2024-02-22 | 116.50 | 123.50 | 116.00 | 123.50 | 123.50 | 5,672,000 |
| 2024-02-21 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 527,000 |
| 2024-02-20 | 113.00 | 114.50 | 112.50 | 113.00 | 113.00 | 637,000 |
| 2024-02-19 | 112.50 | 115.00 | 111.50 | 112.50 | 112.50 | 967,000 |
| 2024-02-16 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1,191,000 |
| 2024-02-15 | 114.00 | 114.00 | 109.00 | 111.50 | 111.50 | 2,787,000 |
| 2024-02-05 | 118.00 | 119.50 | 117.50 | 118.50 | 118.50 | 848,000 |
| 2024-02-02 | 117.50 | 118.50 | 116.00 | 117.00 | 117.00 | 1,024,000 |
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.