Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	117.50	118.50	117.00	117.50	117.50	723,000
2024-01-31	118.50	119.50	116.50	117.00	117.00	1,136,000
2024-01-30	119.00	119.50	117.50	119.00	119.00	808,000
2024-01-29	119.00	120.00	117.50	119.00	119.00	836,000
2024-01-26	120.00	120.00	117.50	119.00	119.00	1,153,000
2024-01-25	122.50	123.50	119.50	120.00	120.00	2,797,000
2024-01-24	120.50	122.50	119.00	120.50	120.50	2,355,000
2024-01-23	121.50	122.00	117.50	119.00	119.00	1,387,000
2024-01-22	117.00	121.00	116.50	120.00	120.00	2,230,000
2024-01-19	115.00	117.00	113.50	117.00	117.00	988,000
2024-01-18	116.00	117.00	113.00	113.00	113.00	1,016,000
2024-01-17	115.00	117.00	114.00	115.00	115.00	1,321,000
2024-01-16	115.00	116.50	114.00	114.00	114.00	784,000
2024-01-15	115.50	117.00	113.50	116.50	116.50	826,154
2024-01-12	113.50	115.00	112.50	113.50	113.50	671,000
2024-01-11	110.50	114.50	109.50	113.50	113.50	1,471,000
2024-01-10	111.50	113.00	109.00	109.50	109.50	978,000
2024-01-09	112.00	112.50	110.50	112.00	112.00	804,000
2024-01-08	113.50	114.50	111.00	111.50	111.50	864,000
2024-01-05	113.00	114.50	112.50	113.00	113.00	826,000
2024-01-04	118.00	119.00	113.00	113.00	113.00	1,745,000
2024-01-03	118.50	120.50	117.50	118.00	118.00	2,379,000
2024-01-02	119.50	119.50	116.00	118.00	118.00	1,386,000
2023-12-29	119.50	120.50	118.00	119.50	119.50	1,781,000
2023-12-28	120.00	120.50	115.50	117.50	117.50	1,993,000
2023-12-27	120.50	122.50	119.50	119.50	119.50	2,776,000
2023-12-26	123.00	124.50	118.50	120.50	120.50	4,932,000
2023-12-25	116.00	121.50	114.50	121.00	121.00	6,046,000
2023-12-22	117.00	117.50	114.50	115.00	115.00	1,932,000
2023-12-21	113.50	117.00	112.50	115.50	115.50	1,306,000
2023-12-20	115.50	116.50	114.00	114.50	114.50	1,776,000
2023-12-19	110.00	115.50	109.00	115.50	115.50	1,604,000
2023-12-18	112.50	113.00	110.00	110.00	110.00	1,318,000
2023-12-15	115.50	116.50	112.50	112.50	112.50	1,476,000
2023-12-14	116.50	117.50	113.50	115.00	115.00	2,729,000
2023-12-13	115.00	116.50	112.50	116.50	116.50	3,591,000
2023-12-12	111.00	115.50	109.50	115.00	115.00	3,750,000
2023-12-11	107.00	113.00	105.00	110.00	110.00	7,652,000
2023-12-08	116.00	117.50	112.50	116.50	116.50	5,587,000
2023-12-07	114.50	120.00	113.50	115.00	115.00	15,722,000
2023-12-06	105.00	113.50	105.00	113.50	113.50	10,528,000
2023-12-05	105.00	106.00	103.00	103.50	103.50	757,000
2023-12-04	106.50	108.00	105.00	106.00	106.00	1,031,000
2023-12-01	108.00	111.00	106.00	106.50	106.50	4,023,000
2023-11-30	101.50	105.00	101.00	105.00	105.00	1,358,000
2023-11-29	102.00	103.00	101.00	101.00	101.00	420,000
2023-11-28	100.50	103.00	100.50	102.50	102.50	529,000
2023-11-27	102.50	103.00	100.50	100.50	100.50	352,000
2023-11-24	102.50	103.50	100.50	102.00	102.00	690,000
2023-11-23	102.00	104.50	100.50	102.50	102.50	1,248,000
2023-11-22	100.50	105.00	100.00	101.50	101.50	1,670,000
2023-11-21	101.00	101.00	99.700	99.700	99.700	453,000
2023-11-20	101.00	101.00	99.500	99.800	99.800	397,000
2023-11-17	99.000	101.00	98.600	100.50	100.50	966,000
2023-11-16	97.400	98.600	96.600	98.300	98.300	648,000
2023-11-15	98.700	98.900	96.400	96.600	96.600	771,000
2023-11-14	96.900	97.700	96.200	97.400	97.400	239,000
2023-11-13	97.000	97.300	96.500	97.000	97.000	173,000
2023-11-10	95.300	97.600	95.200	96.500	96.500	301,000
2023-11-09	95.500	96.500	95.300	95.800	95.800	414,000

← NewerPage 12 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.