Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	59.600	59.700	59.000	59.700	54.575	92,008
2022-05-20	60.000	60.000	59.100	59.400	54.301	119,126
2022-05-19	59.000	59.900	58.300	59.900	54.758	99,641
2022-05-18	59.600	59.600	58.500	59.500	54.392	161,121
2022-05-17	58.400	59.100	58.100	58.800	53.752	203,081
2022-05-16	57.100	58.000	57.100	57.800	52.838	154,229
2022-05-13	57.200	57.200	55.500	56.800	51.924	241,204
2022-05-12	58.300	58.700	55.500	55.500	50.735	556,315
2022-05-11	58.100	59.000	57.300	58.900	53.843	266,142
2022-05-10	58.100	59.300	57.400	58.800	53.752	475,427
2022-05-09	63.600	63.600	59.400	59.500	54.392	623,283
2022-05-06	62.500	63.000	61.900	63.000	57.592	156,345
2022-05-05	61.700	62.800	61.700	62.800	57.409	184,962
2022-05-04	62.100	62.100	61.300	61.700	56.403	133,826
2022-05-03	62.400	62.400	61.300	62.200	56.860	172,446
2022-04-29	63.200	63.200	62.300	62.400	57.043	301,598
2022-04-28	61.200	62.800	61.000	61.900	56.586	419,678
2022-04-27	60.000	61.500	59.600	61.000	55.763	591,219
2022-04-26	63.200	63.900	62.500	62.700	57.317	197,187
2022-04-25	62.600	63.200	61.000	62.900	57.500	704,458
2022-04-22	65.000	65.300	63.900	64.400	58.871	373,238
2022-04-21	64.900	65.700	64.600	65.000	59.420	446,920
2022-04-20	65.500	65.500	63.500	64.900	59.328	477,691
2022-04-19	64.100	65.500	63.900	63.900	58.414	399,112
2022-04-18	65.900	65.900	63.400	64.000	58.506	732,217
2022-04-15	64.400	66.000	63.500	65.000	59.420	1,843,230
2022-04-14	63.000	64.500	62.100	64.500	58.963	1,265,299
2022-04-13	61.200	62.200	60.500	61.900	56.586	797,452
2022-04-12	60.600	61.300	59.700	60.200	55.032	678,420
2022-04-11	64.500	64.500	59.700	60.300	55.123	1,929,968
2022-04-08	61.000	61.400	59.700	61.200	55.946	1,082,241
2022-04-07	60.500	61.800	60.000	60.100	54.940	933,386
2022-04-06	60.300	60.800	60.000	60.500	55.306	480,217
2022-04-01	59.600	60.700	59.000	60.300	55.123	942,490
2022-03-31	58.800	59.700	58.700	59.400	54.301	265,872
2022-03-30	59.600	60.000	59.000	59.700	54.575	434,630
2022-03-29	59.800	60.400	58.700	58.700	53.661	686,482
2022-03-28	59.800	60.000	58.700	58.700	53.661	774,335
2022-03-25	58.800	59.300	58.100	58.700	53.661	777,839
2022-03-24	56.800	59.000	56.500	58.200	53.204	353,396
2022-03-23	56.700	57.200	56.300	56.800	51.924	250,501
2022-03-22	56.000	56.000	55.400	55.700	50.918	25,088
2022-03-21	56.000	56.400	56.000	56.000	51.192	49,102
2022-03-18	55.100	56.000	55.000	56.000	51.192	30,022
2022-03-17	54.100	56.000	54.100	55.600	50.827	78,153
2022-03-16	53.700	54.000	53.600	54.000	49.364	32,039
2022-03-15	53.500	54.100	53.000	54.100	49.456	64,040
2022-03-14	54.100	54.400	54.000	54.400	49.730	28,035
2022-03-11	52.700	54.500	52.700	54.000	49.364	114,027
2022-03-10	54.000	54.500	54.000	54.100	49.456	57,023
2022-03-09	52.200	53.500	52.200	53.300	48.724	52,202
2022-03-08	53.000	53.300	51.600	52.200	47.719	238,740
2022-03-07	56.600	56.600	53.300	53.300	48.724	425,962
2022-03-04	57.500	57.800	56.500	56.600	51.741	53,115
2022-03-03	56.700	58.100	56.200	57.800	52.838	161,275
2022-03-02	56.600	57.200	56.500	56.600	51.741	29,198
2022-03-01	57.300	57.300	56.600	56.600	51.741	51,128
2022-02-25	55.900	56.500	55.600	56.500	51.650	70,019
2022-02-24	57.200	57.300	55.600	55.600	50.827	147,602
2022-02-23	57.400	57.900	57.000	57.900	52.929	61,492

← NewerPage 19 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.