Avalue Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 135.00 | 148.50 | 135.00 | 148.50 | 148.50 | 3,047,536 |
| 2026-07-20 | 136.50 | 139.50 | 126.50 | 135.00 | 135.00 | 1,375,299 |
| 2026-07-17 | 142.50 | 145.50 | 136.50 | 137.50 | 137.50 | 2,489,757 |
| 2026-07-16 | 147.50 | 151.00 | 146.00 | 146.00 | 146.00 | 2,682,824 |
| 2026-07-15 | 145.00 | 148.50 | 143.00 | 147.50 | 147.50 | 3,005,911 |
| 2026-07-14 | 142.50 | 143.50 | 136.00 | 142.00 | 142.00 | 1,963,700 |
| 2026-07-13 | 147.00 | 148.50 | 141.00 | 142.50 | 142.50 | 2,269,194 |
| 2026-07-10 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-07-09 | 142.00 | 148.50 | 139.50 | 146.00 | 146.00 | 4,263,579 |
| 2026-07-08 | 135.00 | 136.50 | 133.00 | 136.50 | 136.50 | 859,151 |
| 2026-07-07 | 144.00 | 145.00 | 134.00 | 135.00 | 135.00 | 1,551,462 |
| 2026-07-06 | 145.50 | 148.00 | 143.00 | 143.00 | 143.00 | 1,816,005 |
| 2026-07-03 | 142.50 | 145.00 | 142.50 | 143.00 | 143.00 | 1,422,727 |
| 2026-07-02 | 138.00 | 146.50 | 137.50 | 146.50 | 141.88 | 2,260,698 |
| 2026-07-01 | 143.50 | 143.50 | 139.50 | 139.50 | 135.10 | 1,283,774 |
| 2026-06-30 | 141.00 | 143.00 | 140.00 | 142.00 | 137.52 | 1,434,991 |
| 2026-06-29 | 143.50 | 145.00 | 137.50 | 138.50 | 134.13 | 1,936,970 |
| 2026-06-26 | 142.50 | 150.50 | 142.50 | 142.50 | 138.00 | 5,865,936 |
| 2026-06-25 | 136.50 | 146.50 | 136.00 | 144.00 | 144.00 | 5,736,962 |
| 2026-06-24 | 133.00 | 135.50 | 130.00 | 135.50 | 135.50 | 1,744,854 |
| 2026-06-23 | 134.00 | 134.50 | 131.00 | 133.00 | 133.00 | 810,070 |
| 2026-06-22 | 137.50 | 137.50 | 134.00 | 135.00 | 135.00 | 1,295,010 |
| 2026-06-18 | 133.50 | 140.00 | 132.50 | 136.50 | 136.50 | 2,472,300 |
| 2026-06-17 | 126.00 | 134.00 | 125.50 | 133.50 | 133.50 | 1,790,991 |
| 2026-06-16 | 132.00 | 132.50 | 126.00 | 126.00 | 126.00 | 1,105,216 |
| 2026-06-15 | 134.50 | 135.00 | 131.00 | 131.50 | 131.50 | 1,630,369 |
| 2026-06-12 | 135.50 | 135.50 | 132.00 | 133.00 | 133.00 | 1,763,524 |
| 2026-06-11 | 130.00 | 134.00 | 129.00 | 132.00 | 132.00 | 2,699,598 |
| 2026-06-10 | 122.50 | 135.00 | 122.50 | 130.50 | 130.50 | 4,156,885 |
| 2026-06-09 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | 1,260,037 |
| 2026-06-08 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 750,328 |
| 2026-06-05 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 985,086 |
| 2026-06-04 | 128.50 | 130.00 | 127.00 | 129.00 | 129.00 | 1,122,811 |
| 2026-06-03 | 133.00 | 134.50 | 131.00 | 132.00 | 132.00 | 1,165,086 |
| 2026-06-02 | 132.00 | 134.00 | 130.50 | 132.00 | 132.00 | 1,169,300 |
| 2026-06-01 | 136.00 | 137.00 | 130.50 | 132.00 | 132.00 | 2,036,907 |
| 2026-05-29 | 138.50 | 139.00 | 133.00 | 135.00 | 135.00 | 3,563,203 |
| 2026-05-28 | 135.50 | 145.00 | 134.00 | 137.50 | 137.50 | 3,325,364 |
| 2026-05-27 | 137.00 | 139.00 | 134.50 | 137.00 | 137.00 | 3,078,312 |
| 2026-05-26 | 129.50 | 134.00 | 127.50 | 134.00 | 134.00 | 2,935,075 |
| 2026-05-25 | 129.00 | 132.00 | 127.00 | 129.50 | 129.50 | 3,775,142 |
| 2026-05-22 | 117.50 | 128.00 | 116.50 | 125.50 | 125.50 | 5,925,421 |
| 2026-05-21 | 114.00 | 118.00 | 112.50 | 117.50 | 117.50 | 5,559,900 |
| 2026-05-20 | 102.00 | 110.50 | 100.50 | 110.50 | 110.50 | 3,208,512 |
| 2026-05-19 | 102.50 | 103.50 | 100.50 | 100.50 | 100.50 | 525,511 |
| 2026-05-18 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | 532,296 |
| 2026-05-15 | 105.00 | 105.50 | 102.00 | 102.00 | 102.00 | 996,333 |
| 2026-05-14 | 101.50 | 104.00 | 100.50 | 104.00 | 104.00 | 1,821,969 |
| 2026-05-13 | 96.300 | 96.300 | 95.000 | 96.300 | 96.300 | 430,069 |
| 2026-05-12 | 97.100 | 97.300 | 95.800 | 96.300 | 96.300 | 460,094 |
| 2026-05-11 | 97.000 | 98.900 | 96.000 | 97.100 | 97.100 | 558,005 |
| 2026-05-08 | 97.000 | 97.200 | 95.400 | 96.200 | 96.200 | 328,400 |
| 2026-05-07 | 97.000 | 97.500 | 96.600 | 97.000 | 97.000 | 529,025 |
| 2026-05-06 | 97.300 | 97.700 | 95.500 | 96.500 | 96.500 | 707,000 |
| 2026-05-05 | 94.000 | 96.400 | 93.600 | 96.100 | 96.100 | 690,748 |
| 2026-05-04 | 92.500 | 95.700 | 92.000 | 93.900 | 93.900 | 809,110 |
| 2026-04-30 | 91.000 | 91.400 | 90.500 | 90.700 | 90.700 | 195,003 |
| 2026-04-29 | 91.500 | 91.900 | 90.500 | 90.700 | 90.700 | 209,060 |
| 2026-04-28 | 91.200 | 91.900 | 90.600 | 91.900 | 91.900 | 316,046 |
| 2026-04-27 | 91.500 | 91.500 | 90.000 | 91.200 | 91.200 | 246,031 |
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.