Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	122.50	127.00	121.00	125.00	119.79	10,475,020
2023-05-16	120.50	124.00	119.50	122.00	116.91	5,393,231
2023-05-15	122.50	125.00	117.00	120.00	115.00	7,415,478
2023-05-12	118.00	124.00	116.00	124.00	118.83	9,171,749
2023-05-11	118.50	120.50	115.00	116.00	111.16	6,984,517
2023-05-10	122.50	124.50	118.50	119.50	114.52	12,149,030
2023-05-09	119.00	122.00	116.00	120.00	115.00	7,037,179
2023-05-08	118.50	121.00	115.00	119.00	114.04	8,019,973
2023-05-05	111.00	121.00	110.50	117.00	112.12	20,444,830
2023-05-04	108.00	114.00	107.00	111.00	106.37	8,624,096
2023-05-03	111.50	112.00	107.00	107.50	103.02	5,508,816
2023-05-02	111.50	114.00	109.00	112.50	107.81	13,907,470
2023-04-28	104.00	111.00	103.50	111.00	106.37	11,873,310
2023-04-27	97.100	102.00	95.800	101.00	96.789	4,290,609
2023-04-26	98.200	98.900	93.200	96.300	92.285	4,570,781
2023-04-25	101.00	101.50	95.500	96.200	92.190	4,082,340
2023-04-24	99.900	102.00	99.400	99.600	95.448	2,178,289
2023-04-21	100.50	103.00	97.700	99.400	95.256	5,910,214
2023-04-20	104.00	105.00	98.800	99.000	94.873	5,712,811
2023-04-19	106.00	110.00	102.00	104.00	99.664	8,465,607
2023-04-18	104.00	106.00	101.50	104.50	100.14	3,525,552
2023-04-17	104.00	106.00	101.50	102.50	98.227	4,560,112
2023-04-14	103.50	109.50	103.00	103.50	99.185	11,962,350
2023-04-13	99.200	104.50	98.500	100.00	95.831	10,377,580
2023-04-12	97.800	99.500	97.000	98.300	94.202	3,648,323
2023-04-11	96.500	97.900	95.200	97.800	93.723	3,896,198
2023-04-10	100.50	101.00	96.100	96.500	92.477	9,890,502
2023-04-07	97.400	102.50	95.000	102.00	97.748	7,878,948
2023-04-06	95.500	98.800	95.300	97.400	93.340	7,244,187
2023-03-31	93.000	97.000	93.000	95.300	91.327	10,302,850
2023-03-30	92.400	94.500	89.900	92.400	88.548	6,908,995
2023-03-29	91.000	91.700	88.000	90.100	86.344	3,939,660
2023-03-28	95.900	97.200	89.600	90.500	86.727	7,885,131
2023-03-27	95.000	98.700	94.100	95.900	91.902	8,497,908
2023-03-24	95.500	96.900	93.600	94.700	90.752	5,404,929
2023-03-23	98.000	99.400	92.200	95.100	91.135	13,665,050
2023-03-22	89.800	97.000	89.300	97.000	92.956	19,709,279
2023-03-21	90.200	91.500	88.000	88.200	84.523	3,654,209
2023-03-20	86.700	89.600	86.700	89.200	85.481	3,362,319
2023-03-17	85.000	89.400	83.100	87.800	84.140	4,043,438
2023-03-16	83.900	84.600	81.700	82.200	78.773	1,417,205
2023-03-15	85.300	85.500	83.800	84.100	80.594	1,157,682
2023-03-14	83.800	84.700	82.900	83.700	80.211	1,067,553
2023-03-13	84.000	84.800	81.500	83.700	80.211	2,119,580
2023-03-10	87.400	87.700	85.000	85.000	81.456	2,393,413
2023-03-09	90.000	90.000	87.000	87.300	83.661	2,926,987
2023-03-08	90.000	90.800	87.500	89.100	85.386	3,925,189
2023-03-07	91.500	95.800	90.000	90.000	86.248	13,929,630
2023-03-06	89.800	92.600	89.300	90.500	86.727	9,660,719
2023-03-03	86.000	88.900	85.600	88.200	84.523	5,060,889
2023-03-02	85.200	85.900	84.700	84.900	81.361	1,047,558
2023-03-01	86.000	86.100	84.100	84.700	81.169	2,145,469
2023-02-24	88.500	88.900	85.900	85.900	82.319	2,130,418
2023-02-23	87.900	89.300	87.500	87.800	84.140	2,766,486
2023-02-22	87.200	87.700	85.900	86.800	83.181	2,391,542
2023-02-21	89.200	90.000	87.500	87.800	84.140	2,812,156
2023-02-20	89.800	90.800	88.500	88.500	84.811	4,672,232
2023-02-17	87.000	89.100	86.800	88.800	85.098	3,625,534
2023-02-16	86.500	87.600	86.000	87.600	83.948	3,635,309
2023-02-15	85.300	86.500	84.700	86.500	82.894	4,074,865

← NewerPage 15 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.