Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	101.00	102.50	99.000	101.50	101.50	2,355,000
2023-08-10	99.000	99.500	96.000	97.800	97.800	1,493,000
2023-08-09	96.000	97.700	96.000	96.900	96.900	469,000
2023-08-08	99.300	99.600	97.500	97.600	97.600	623,000
2023-08-07	98.500	99.000	97.800	98.800	98.800	533,000
2023-08-04	96.000	98.700	95.000	97.800	97.800	939,000
2023-08-03	95.400	95.400	95.400	95.400	95.400	0
2023-08-02	99.000	99.700	95.000	95.400	95.400	1,650,000
2023-08-01	103.50	103.50	98.500	99.800	99.800	2,326,000
2023-07-31	101.50	109.00	101.50	104.00	104.00	3,073,000
2023-07-28	98.300	100.50	97.800	99.800	99.800	900,000
2023-07-27	99.600	101.00	99.200	99.700	99.700	724,000
2023-07-26	102.00	102.00	98.600	98.700	98.700	808,000
2023-07-25	99.100	101.00	98.400	100.00	100.00	842,000
2023-07-24	100.50	100.50	97.100	97.800	97.800	1,805,000
2023-07-21	101.00	102.00	99.300	100.50	100.50	1,065,000
2023-07-20	103.00	104.00	101.50	102.00	102.00	721,000
2023-07-19	105.50	105.50	101.50	101.50	101.50	842,000
2023-07-18	107.00	107.50	102.50	104.00	104.00	1,356,000
2023-07-17	109.50	110.00	106.00	106.00	106.00	1,476,000
2023-07-14	106.00	109.50	105.00	107.00	107.00	2,314,000
2023-07-13	102.00	106.00	102.00	104.50	104.50	1,586,000
2023-07-12	101.00	103.00	100.00	101.50	101.50	869,000
2023-07-11	96.300	102.50	96.300	100.00	100.00	2,473,000
2023-07-10	106.00	106.50	100.00	104.50	104.50	2,871,000
2023-07-07	106.50	107.50	104.00	105.50	105.50	1,056,000
2023-07-06	109.00	110.00	106.00	107.00	107.00	1,606,000
2023-07-05	110.50	112.00	109.50	109.50	109.50	810,000
2023-07-04	113.00	114.00	109.50	110.50	110.50	2,479,000
2023-07-03	108.00	112.50	106.50	111.00	111.00	2,639,000
2023-06-30	105.00	108.00	104.00	107.50	107.50	1,677,000
2023-06-29	106.00	107.00	104.50	105.00	105.00	1,299,000
2023-06-28	106.50	108.50	105.00	105.00	105.00	2,121,000
2023-06-27	113.50	113.50	106.50	106.50	106.50	2,915,000
2023-06-26	118.50	119.00	115.50	118.50	113.56	3,130,000
2023-06-21	118.00	119.50	117.50	118.50	113.56	1,125,182
2023-06-20	117.50	121.50	114.00	118.00	113.08	1,845,144
2023-06-19	116.50	117.50	114.00	117.50	112.60	931,660
2023-06-16	119.50	120.00	116.50	116.50	111.64	1,856,021
2023-06-15	121.50	122.50	118.50	119.50	114.52	2,018,420
2023-06-14	119.00	123.00	118.00	120.00	115.00	2,213,977
2023-06-13	118.00	119.00	117.00	118.50	113.56	1,003,608
2023-06-12	121.00	121.00	116.00	117.00	112.12	1,690,979
2023-06-09	118.50	120.00	118.00	119.50	114.52	1,015,512
2023-06-08	119.50	120.00	116.00	118.50	113.56	2,612,545
2023-06-07	119.00	121.00	118.50	120.00	115.00	1,606,691
2023-06-06	124.50	125.00	117.50	119.00	114.04	2,825,200
2023-06-05	123.50	124.50	122.00	124.50	119.31	1,259,431
2023-06-02	124.50	125.50	122.00	123.50	118.35	2,584,059
2023-06-01	126.00	126.50	124.00	124.00	118.83	1,500,764
2023-05-31	124.50	127.50	124.00	127.00	121.71	1,502,200
2023-05-30	127.00	127.00	123.50	124.00	118.83	1,443,573
2023-05-29	125.50	128.00	124.00	125.50	120.27	2,012,411
2023-05-26	128.00	128.00	121.00	124.00	118.83	4,616,899
2023-05-25	128.50	129.00	125.50	126.50	121.23	2,034,163
2023-05-24	130.00	131.00	126.50	127.50	122.18	2,624,630
2023-05-23	129.00	132.50	127.00	131.50	126.02	4,173,907
2023-05-22	126.50	130.50	125.00	128.00	122.66	4,429,112
2023-05-19	126.00	127.00	123.00	125.50	120.27	3,005,372
2023-05-18	126.00	127.50	122.00	125.00	119.79	5,540,290

← NewerPage 14 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.