Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	63.800	65.000	63.800	64.400	61.715	829,509
2022-08-15	63.800	64.000	63.000	63.600	60.949	834,054
2022-08-12	65.100	65.100	63.600	63.900	61.236	1,434,216
2022-08-11	67.500	67.500	63.400	65.000	62.290	2,212,520
2022-08-10	67.500	67.600	66.500	67.000	64.207	501,217
2022-08-09	66.500	67.800	65.500	67.600	64.782	1,040,130
2022-08-08	66.500	68.700	66.200	66.500	63.728	1,591,343
2022-08-05	65.700	67.600	65.500	66.400	63.632	2,234,457
2022-08-04	63.300	65.200	63.100	65.200	62.482	722,947
2022-08-03	65.000	65.700	62.800	63.200	60.565	597,741
2022-08-02	65.900	66.100	64.700	64.900	62.194	444,540
2022-08-01	65.300	66.300	64.600	65.900	63.153	437,986
2022-07-29	65.600	65.700	63.900	65.100	62.386	530,011
2022-07-28	67.000	67.200	65.100	65.300	62.578	662,948
2022-07-27	65.800	66.700	65.100	66.700	63.919	564,000
2022-07-26	65.800	66.200	64.700	65.700	62.961	460,163
2022-07-25	64.500	65.700	64.100	65.700	62.961	519,186
2022-07-22	65.600	65.900	64.100	64.100	61.428	679,584
2022-07-21	65.200	65.700	64.100	65.300	62.578	725,978
2022-07-20	66.600	66.600	64.200	64.700	62.003	1,080,573
2022-07-19	65.100	66.000	64.300	65.100	62.386	1,087,262
2022-07-18	62.500	65.200	62.400	65.100	62.386	1,403,900
2022-07-15	62.800	62.900	61.800	62.200	59.607	734,792
2022-07-14	60.900	62.400	60.100	62.400	59.799	664,759
2022-07-13	62.100	62.900	60.100	61.200	58.649	1,562,568
2022-07-12	62.500	62.500	59.400	60.500	57.978	1,714,216
2022-07-11	66.900	67.600	63.000	63.300	60.661	2,628,913
2022-07-08	62.900	67.500	62.700	65.700	62.961	4,247,024
2022-07-07	59.600	62.500	59.600	62.100	59.511	815,444
2022-07-06	63.000	63.000	59.300	59.300	56.828	858,987
2022-07-05	60.600	62.900	59.500	62.900	60.278	973,565
2022-07-04	59.200	61.000	58.800	60.000	57.499	540,748
2022-07-01	61.100	62.900	58.800	58.800	56.349	1,615,953
2022-06-30	61.600	62.300	59.800	61.100	58.553	1,668,048
2022-06-29	56.700	62.000	56.700	60.900	58.361	1,379,536
2022-06-28	57.000	57.300	56.200	56.700	54.336	149,354
2022-06-27	56.000	57.300	54.800	56.900	54.528	464,893
2022-06-24	57.000	57.200	56.000	56.000	51.192	382,261
2022-06-23	57.300	57.800	55.800	57.000	52.107	240,619
2022-06-22	58.900	58.900	55.800	57.300	52.381	264,207
2022-06-21	56.800	59.500	56.800	58.400	53.386	299,118
2022-06-20	58.200	58.300	56.000	56.200	51.375	294,026
2022-06-17	58.400	58.800	58.000	58.100	53.112	205,104
2022-06-16	60.800	60.800	58.900	59.000	53.935	182,172
2022-06-15	61.200	61.200	59.800	60.100	54.940	193,000
2022-06-14	61.800	61.800	59.800	60.700	55.489	369,257
2022-06-13	63.000	63.100	61.300	61.800	56.495	978,515
2022-06-10	60.000	61.000	59.800	61.000	55.763	291,214
2022-06-09	59.900	60.200	59.500	59.900	54.758	210,251
2022-06-08	60.100	60.700	59.800	60.100	54.940	237,012
2022-06-07	59.900	60.000	59.500	59.900	54.758	147,102
2022-06-06	60.000	60.100	59.500	59.700	54.575	71,551
2022-06-02	59.800	60.300	59.400	59.900	54.758	158,141
2022-06-01	59.500	60.000	59.500	59.800	54.666	145,070
2022-05-31	60.000	60.000	59.200	59.500	54.392	101,104
2022-05-30	59.200	60.000	59.100	60.000	54.849	132,017
2022-05-27	58.400	59.100	58.000	59.100	54.026	126,213
2022-05-26	58.500	58.700	57.600	57.900	52.929	118,078
2022-05-25	58.600	58.600	58.000	58.500	53.478	90,028
2022-05-24	59.800	59.800	58.100	58.600	53.569	89,321

← NewerPage 18 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.