Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	98.100	98.500	97.500	97.900	97.900	259,000
2023-11-07	97.300	98.300	96.900	97.400	97.400	313,000
2023-11-06	97.000	98.300	96.800	97.000	97.000	538,000
2023-11-03	95.900	97.000	95.900	96.000	96.000	278,000
2023-11-02	96.000	96.000	95.000	95.500	95.500	124,000
2023-11-01	95.100	95.300	93.000	93.700	93.700	194,000
2023-10-31	97.000	98.000	94.300	94.600	94.600	370,000
2023-10-30	95.500	97.500	95.200	97.000	97.000	236,000
2023-10-27	94.700	96.400	94.700	95.400	95.400	223,000
2023-10-26	95.000	96.000	94.500	94.600	94.600	217,000
2023-10-25	94.700	96.400	94.500	96.200	96.200	192,000
2023-10-24	92.400	94.800	91.600	94.500	94.500	242,000
2023-10-23	92.800	93.500	91.800	92.100	92.100	196,000
2023-10-20	93.800	94.400	91.000	93.100	93.100	516,000
2023-10-19	93.500	94.500	93.500	93.800	93.800	230,000
2023-10-18	94.800	95.000	93.000	93.600	93.600	538,000
2023-10-17	97.800	97.800	94.800	94.800	94.800	669,000
2023-10-16	98.000	98.000	96.300	96.800	96.800	436,000
2023-10-13	98.200	98.500	97.400	98.400	98.400	288,000
2023-10-12	98.400	98.500	97.400	98.100	98.100	290,000
2023-10-11	100.00	100.00	97.400	97.400	97.400	583,000
2023-10-06	100.50	101.00	99.300	99.900	99.900	323,000
2023-10-05	99.500	100.50	99.500	100.50	100.50	183,000
2023-10-04	99.000	99.700	98.700	99.300	99.300	194,000
2023-10-03	100.50	101.00	99.100	99.100	99.100	294,000
2023-10-02	99.500	101.00	99.500	100.50	100.50	323,000
2023-09-28	98.300	99.600	98.300	98.700	98.700	178,000
2023-09-27	99.100	99.100	97.800	98.400	98.400	196,000
2023-09-26	99.600	99.600	98.600	98.600	98.600	233,000
2023-09-25	98.400	100.50	98.400	99.500	99.500	402,000
2023-09-22	98.500	98.600	97.200	98.300	98.300	374,000
2023-09-21	99.100	99.100	96.700	98.100	98.100	676,000
2023-09-20	98.700	100.50	98.600	99.100	99.100	588,000
2023-09-19	99.800	100.00	98.500	98.600	98.600	739,000
2023-09-18	99.900	100.50	98.600	99.500	99.500	534,000
2023-09-15	103.50	103.50	99.500	99.700	99.700	1,637,000
2023-09-14	103.00	103.50	102.00	103.00	103.00	826,000
2023-09-13	102.50	103.00	101.00	102.00	102.00	401,000
2023-09-12	102.00	103.00	101.00	102.50	102.50	581,000
2023-09-11	105.00	105.50	100.00	101.00	101.00	1,614,000
2023-09-08	105.00	107.00	103.50	106.00	106.00	1,587,000
2023-09-07	103.00	107.00	102.50	105.50	105.50	3,028,000
2023-09-06	100.50	105.50	100.50	103.00	103.00	2,009,000
2023-09-05	101.00	101.00	99.800	100.50	100.50	404,000
2023-09-04	100.00	101.50	99.500	100.00	100.00	505,000
2023-09-01	101.00	102.00	100.00	100.00	100.00	538,000
2023-08-31	99.400	102.00	98.100	101.00	101.00	1,108,000
2023-08-30	99.000	99.400	98.200	98.700	98.700	378,000
2023-08-29	98.800	98.900	97.400	98.100	98.100	244,000
2023-08-28	99.000	99.000	96.200	97.800	97.800	631,000
2023-08-25	99.100	99.400	97.500	98.700	98.700	465,000
2023-08-24	99.000	100.00	98.100	99.400	99.400	630,000
2023-08-23	98.000	99.000	97.500	98.300	98.300	322,000
2023-08-22	100.50	100.50	97.800	98.100	98.100	861,000
2023-08-21	98.800	100.00	98.400	99.700	99.700	554,000
2023-08-18	102.50	102.50	98.200	98.300	98.300	1,722,000
2023-08-17	101.00	104.00	101.00	102.50	102.50	2,343,000
2023-08-16	98.200	101.50	98.100	101.00	101.00	1,625,000
2023-08-15	94.000	101.00	94.000	98.800	98.800	2,333,000
2023-08-14	99.000	99.000	92.300	93.000	93.000	2,779,000

← NewerPage 13 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.