Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	85.300	86.500	84.700	86.500	82.894	4,074,865
2023-02-14	85.000	90.800	84.000	85.300	81.744	17,389,350
2023-02-13	87.000	87.600	83.800	84.200	80.690	6,061,202
2023-02-10	93.600	94.300	86.800	86.800	83.181	14,747,190
2023-02-09	86.200	94.100	86.100	94.100	90.177	15,724,600
2023-02-08	85.500	89.400	84.600	85.600	82.031	13,043,950
2023-02-07	80.500	84.500	80.500	84.200	80.690	4,398,273
2023-02-06	81.000	81.300	80.000	80.300	76.952	1,552,449
2023-02-03	82.300	83.400	81.100	81.500	78.102	2,094,343
2023-02-02	84.000	84.000	81.800	82.600	79.157	1,847,291
2023-02-01	83.500	86.200	82.000	83.300	79.827	4,705,390
2023-01-31	80.000	83.300	80.000	81.600	78.198	2,744,928
2023-01-30	79.800	81.400	79.500	80.200	76.857	1,942,182
2023-01-17	78.500	80.000	78.000	79.500	76.186	1,607,658
2023-01-16	78.100	79.300	77.500	78.300	75.036	2,355,181
2023-01-13	80.000	81.200	77.300	77.300	74.077	4,455,277
2023-01-12	80.600	82.000	79.600	80.000	76.665	2,892,779
2023-01-11	83.000	83.500	79.000	81.200	77.815	7,127,083
2023-01-10	86.000	88.500	84.500	84.800	81.265	7,718,135
2023-01-09	86.800	87.500	84.100	85.300	81.744	4,968,386
2023-01-06	87.400	89.400	85.800	86.600	82.990	6,832,127
2023-01-05	84.100	90.000	83.700	88.200	84.523	17,248,850
2023-01-04	84.300	85.800	82.600	83.000	79.540	4,755,574
2023-01-03	81.200	86.600	80.600	85.000	81.456	13,595,110
2022-12-30	80.700	84.300	79.600	81.400	78.007	8,592,209
2022-12-29	82.000	82.200	77.600	80.300	76.952	7,297,740
2022-12-28	86.600	87.600	81.800	83.000	79.540	22,764,029
2022-12-27	79.000	85.800	77.200	85.800	82.223	14,045,460
2022-12-26	77.500	81.100	76.900	78.000	74.748	13,513,890
2022-12-23	69.800	75.100	69.400	75.100	71.969	7,374,097
2022-12-22	69.300	69.500	67.400	68.300	65.453	1,058,026
2022-12-21	67.500	68.800	67.500	68.500	65.644	759,159
2022-12-20	71.200	71.200	66.900	66.900	64.111	1,753,007
2022-12-19	69.900	71.200	68.800	70.300	67.369	885,094
2022-12-16	71.000	71.400	68.900	69.900	66.986	1,824,239
2022-12-15	71.700	73.000	70.700	72.000	68.998	2,795,488
2022-12-14	67.600	71.700	66.800	71.700	68.711	6,137,114
2022-12-13	64.300	67.200	64.200	66.200	63.440	1,998,152
2022-12-12	63.100	65.400	62.700	64.600	61.907	1,557,424
2022-12-09	62.400	63.400	61.400	62.400	59.799	620,751
2022-12-08	61.000	62.500	60.300	62.500	59.894	665,981
2022-12-07	61.400	61.700	60.000	61.100	58.553	552,582
2022-12-06	61.800	62.400	61.200	61.900	59.319	653,304
2022-12-05	61.600	62.200	61.300	62.000	59.415	350,938
2022-12-02	61.300	61.800	61.100	61.600	59.032	350,157
2022-12-01	61.900	62.000	61.000	61.200	58.649	372,314
2022-11-30	60.000	61.700	60.000	61.400	58.840	509,150
2022-11-29	60.000	60.100	59.400	60.100	57.595	175,291
2022-11-28	59.300	60.300	58.700	60.100	57.595	240,057
2022-11-25	60.200	60.200	59.100	59.600	57.115	302,315
2022-11-24	60.600	60.800	59.800	60.100	57.595	420,035
2022-11-23	60.800	61.200	60.400	60.600	58.074	174,577
2022-11-22	60.900	61.000	60.200	60.800	58.265	232,198
2022-11-21	61.100	61.400	60.300	61.000	58.457	181,661
2022-11-18	61.600	62.100	60.800	61.000	58.457	256,505
2022-11-17	61.000	62.000	60.900	61.600	59.032	361,763
2022-11-16	60.200	61.200	59.600	61.000	58.457	330,851
2022-11-15	59.800	60.500	59.600	60.300	57.786	315,496
2022-11-14	60.300	60.500	59.200	60.400	57.882	452,185
2022-11-11	62.700	62.700	59.500	59.900	57.403	941,916

← NewerPage 16 of 21 · 1,226 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.