Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	57.500	57.600	56.600	57.300	52.381	91,140
2022-02-21	58.300	58.300	57.700	57.800	52.838	96,385
2022-02-18	57.900	58.500	57.000	58.000	53.021	206,400
2022-02-17	58.100	58.100	57.000	57.900	52.929	98,760
2022-02-16	57.600	59.000	57.600	58.000	53.021	449,900
2022-02-15	58.000	58.000	57.100	57.500	52.564	361,981
2022-02-14	57.000	57.000	56.300	57.000	52.107	159,083
2022-02-11	57.300	57.700	57.000	57.500	52.564	162,403
2022-02-10	57.300	57.600	56.600	57.300	52.381	166,484
2022-02-09	56.600	57.100	56.600	57.100	52.198	66,041
2022-02-08	56.400	57.100	56.200	56.800	51.924	120,497
2022-02-07	54.300	56.700	54.300	56.500	51.650	149,173
2022-01-26	55.000	55.000	54.100	54.800	50.095	77,232
2022-01-25	54.800	54.800	53.700	54.100	49.456	100,723
2022-01-24	54.500	55.000	54.000	55.000	50.278	76,262
2022-01-21	55.700	55.700	54.800	55.000	50.278	76,235
2022-01-20	55.500	55.700	55.500	55.700	50.918	25,203
2022-01-19	55.800	55.800	55.300	55.500	50.735	49,585
2022-01-18	55.900	57.000	55.700	55.900	51.101	156,640
2022-01-17	55.400	55.800	55.400	55.800	51.010	61,817
2022-01-14	55.200	55.500	54.600	55.400	50.644	109,375
2022-01-13	55.200	56.000	55.100	55.800	51.010	24,114
2022-01-12	55.900	56.600	55.200	55.900	51.101	113,602
2022-01-11	56.800	57.200	55.700	55.800	51.010	94,737
2022-01-10	56.000	56.900	56.000	56.800	51.924	87,413
2022-01-07	56.300	56.300	55.400	56.300	51.467	110,176
2022-01-06	56.100	56.900	56.100	56.300	51.467	82,328
2022-01-05	56.000	56.500	56.000	56.500	51.650	47,003
2022-01-04	56.300	56.400	55.900	56.300	51.467	91,002
2022-01-03	57.300	57.300	56.200	56.300	51.467	50,318
2021-12-30	56.400	56.900	56.300	56.900	52.015	62,980
2021-12-29	56.600	56.600	55.500	56.400	51.558	108,537
2021-12-28	57.000	57.000	55.500	56.300	51.467	188,573
2021-12-27	57.500	57.600	56.000	56.700	51.832	166,341
2021-12-24	58.500	58.500	57.300	57.400	52.472	110,027
2021-12-23	58.500	58.800	57.600	58.200	53.204	334,705
2021-12-22	57.600	58.400	57.500	58.300	53.295	224,609
2021-12-21	57.000	57.500	57.000	57.500	52.564	136,424
2021-12-20	57.500	57.500	56.900	57.000	52.107	131,076
2021-12-17	58.600	58.700	57.000	57.000	52.107	347,421
2021-12-16	57.500	59.000	57.000	58.100	53.112	610,843
2021-12-15	56.400	57.200	55.700	57.000	52.107	247,013
2021-12-14	56.200	57.400	56.200	56.400	51.558	456,435
2021-12-13	56.200	56.400	55.800	56.300	51.467	133,380
2021-12-10	56.100	56.200	55.500	56.100	51.284	135,798
2021-12-09	56.000	56.400	55.700	55.700	50.918	198,594
2021-12-08	55.200	56.100	55.000	55.700	50.918	385,759
2021-12-07	54.800	55.000	54.700	55.000	50.278	84,349
2021-12-06	54.900	55.000	54.500	54.700	50.004	83,215
2021-12-03	54.100	54.800	54.100	54.800	50.095	150,281
2021-12-02	54.600	54.600	53.500	54.200	49.547	135,457
2021-12-01	53.200	54.500	53.200	54.200	49.547	224,531
2021-11-30	52.700	53.300	52.600	53.200	48.633	149,005
2021-11-29	52.000	52.300	51.000	52.300	47.810	117,006
2021-11-26	52.000	52.100	51.800	52.100	47.627	212,111
2021-11-25	52.200	52.600	51.900	52.000	47.536	81,109
2021-11-24	52.000	52.700	51.900	52.200	47.719	141,112
2021-11-23	51.800	52.300	51.500	52.000	47.536	102,005
2021-11-22	50.000	51.800	50.000	51.800	47.353	91,131
2021-11-19	50.300	50.300	49.900	50.200	45.890	71,135

← NewerPage 20 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.