Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	59.400	60.300	59.300	59.900	57.403	275,841
2022-11-09	59.100	59.600	58.800	59.500	57.020	411,850
2022-11-08	58.700	59.500	58.200	58.600	56.157	364,824
2022-11-07	58.200	58.600	57.500	58.400	55.965	288,471
2022-11-04	58.300	58.300	57.500	58.200	55.774	109,500
2022-11-03	57.200	58.300	57.200	58.300	55.870	145,678
2022-11-02	56.900	58.400	56.900	57.800	55.390	403,232
2022-11-01	56.400	57.400	56.200	56.900	54.528	175,658
2022-10-31	56.500	57.000	56.100	56.400	54.049	221,045
2022-10-28	55.200	56.200	55.100	56.000	53.665	304,148
2022-10-27	54.000	55.000	54.000	54.800	52.515	134,201
2022-10-26	54.000	54.400	53.500	53.700	51.461	149,305
2022-10-25	54.000	54.500	53.600	53.800	51.557	106,328
2022-10-24	54.700	55.300	54.300	54.500	52.228	183,029
2022-10-21	54.900	54.900	53.500	53.500	51.270	190,636
2022-10-20	55.500	55.600	54.500	55.200	52.899	193,407
2022-10-19	56.300	57.000	56.000	56.000	53.665	167,655
2022-10-18	56.000	57.300	56.000	56.700	54.336	379,081
2022-10-17	54.400	55.400	53.700	55.400	53.090	237,222
2022-10-14	53.900	54.800	53.800	54.700	52.420	215,220
2022-10-13	56.400	56.500	52.300	52.300	50.120	607,119
2022-10-12	55.700	56.500	55.200	56.300	53.953	283,456
2022-10-11	57.000	57.400	55.500	55.900	53.570	934,502
2022-10-07	55.300	55.500	54.600	54.800	52.515	195,006
2022-10-06	56.000	56.400	55.000	55.600	53.282	279,155
2022-10-05	55.800	56.400	55.000	56.000	53.665	357,335
2022-10-04	54.500	55.200	54.400	55.200	52.899	163,313
2022-10-03	53.700	54.800	53.600	54.100	51.845	166,054
2022-09-30	52.500	54.200	51.800	54.200	51.940	241,017
2022-09-29	52.600	53.800	52.600	53.100	50.886	397,018
2022-09-28	55.500	55.500	51.800	51.900	49.736	668,836
2022-09-27	54.100	55.600	53.900	55.600	53.282	241,072
2022-09-26	56.800	56.800	54.100	54.100	51.845	673,620
2022-09-23	58.300	58.400	56.600	56.900	54.528	466,200
2022-09-22	57.600	58.400	57.200	58.400	55.965	297,379
2022-09-21	58.800	58.900	57.900	58.000	55.582	325,579
2022-09-20	59.000	59.200	58.800	59.000	56.540	140,191
2022-09-19	60.200	60.200	58.600	58.600	56.157	497,129
2022-09-16	61.300	61.300	60.000	60.100	57.595	344,432
2022-09-15	61.500	62.100	61.300	61.300	58.744	387,701
2022-09-14	60.000	61.000	60.000	61.000	58.457	410,357
2022-09-13	62.000	62.300	61.000	61.400	58.840	582,821
2022-09-12	62.200	62.500	61.300	61.900	59.319	398,512
2022-09-08	60.500	61.400	60.400	61.200	58.649	188,006
2022-09-07	60.500	60.700	59.900	60.400	57.882	252,896
2022-09-06	63.200	63.500	60.500	61.100	58.553	779,168
2022-09-05	63.800	63.900	62.800	63.200	60.565	474,567
2022-09-02	64.000	64.300	63.700	63.800	61.140	186,508
2022-09-01	64.400	64.700	63.400	64.000	61.332	421,041
2022-08-31	64.600	65.200	64.300	64.700	62.003	315,714
2022-08-30	64.000	64.800	64.000	64.400	61.715	229,468
2022-08-29	64.500	64.600	63.500	64.000	61.332	566,654
2022-08-26	67.000	67.200	65.300	65.500	62.769	1,002,436
2022-08-25	64.700	66.400	64.300	66.200	63.440	806,329
2022-08-24	64.300	64.900	64.100	64.300	61.619	256,560
2022-08-23	64.000	64.800	63.700	64.300	61.619	324,359
2022-08-22	64.000	64.700	64.000	64.300	61.619	214,387
2022-08-19	65.100	65.100	64.300	64.500	61.811	365,438
2022-08-18	64.000	65.000	63.800	64.900	62.194	413,252
2022-08-17	65.200	65.600	64.300	64.300	61.619	776,723

← NewerPage 17 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.