Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	92.500	92.900	90.900	91.600	91.600	288,000
2026-04-23	94.800	95.100	90.600	92.500	92.500	629,201
2026-04-22	93.000	95.800	93.000	94.100	94.100	767,019
2026-04-21	93.300	93.600	92.600	93.000	93.000	275,322
2026-04-20	92.300	94.100	92.100	93.300	93.300	615,000
2026-04-17	91.600	92.400	91.300	92.200	92.200	323,031
2026-04-16	91.900	92.300	91.200	91.900	91.900	393,085
2026-04-15	92.000	92.000	91.000	91.000	91.000	400,003
2026-04-14	91.900	93.200	90.800	91.200	91.200	1,058,002
2026-04-13	89.800	91.200	89.000	90.400	90.400	488,401
2026-04-10	89.000	90.000	88.500	89.800	89.800	616,034
2026-04-09	86.800	87.500	86.500	87.200	87.200	283,006
2026-04-08	85.900	86.700	85.900	86.400	86.400	190,122
2026-04-07	85.500	85.900	85.100	85.500	85.500	135,163
2026-04-02	85.700	85.700	84.600	85.500	85.500	203,011
2026-04-01	84.200	85.400	84.100	85.300	85.300	173,145
2026-03-31	84.800	85.200	83.500	83.700	83.700	271,500
2026-03-30	85.300	85.300	84.500	84.800	84.800	159,129
2026-03-27	86.500	86.500	85.300	85.900	85.900	257,010
2026-03-26	87.200	87.400	86.500	86.500	86.500	194,018
2026-03-25	87.500	87.500	86.800	87.200	87.200	145,065
2026-03-24	88.500	88.600	86.200	86.800	86.800	353,060
2026-03-23	88.100	88.100	86.300	88.000	88.000	495,033
2026-03-20	88.700	90.300	88.000	89.100	89.100	846,005
2026-03-19	88.200	88.600	86.900	88.000	88.000	537,011
2026-03-18	88.500	88.800	87.300	88.600	88.600	624,308
2026-03-17	88.600	88.900	87.900	88.000	88.000	559,110
2026-03-16	89.100	89.800	87.900	88.400	88.400	311,268
2026-03-13	89.000	89.900	89.000	89.400	89.400	205,020
2026-03-12	89.800	90.500	89.100	90.100	90.100	169,089
2026-03-11	89.300	90.300	89.300	89.800	89.800	205,005
2026-03-10	87.600	88.900	87.600	88.400	88.400	196,005
2026-03-09	88.300	88.300	86.500	87.500	87.500	316,012
2026-03-06	90.300	91.500	90.300	91.000	91.000	286,100
2026-03-05	89.100	90.900	89.100	90.300	90.300	240,005
2026-03-04	90.500	90.500	87.100	87.900	87.900	403,023
2026-03-03	92.100	93.500	90.600	90.900	90.900	315,037
2026-03-02	90.400	92.300	89.100	92.000	92.000	245,008
2026-02-26	90.600	91.300	90.500	90.800	90.800	239,003
2026-02-25	91.400	91.800	90.500	90.500	90.500	251,282
2026-02-24	90.500	91.400	90.500	90.800	90.800	210,263
2026-02-23	89.800	90.900	89.500	90.500	90.500	154,004
2026-02-11	90.000	90.000	89.000	89.400	89.400	130,002
2026-02-10	90.300	90.300	89.100	89.700	89.700	170,004
2026-02-09	89.100	90.000	88.000	88.400	88.400	185,232
2026-02-06	90.000	90.000	87.100	88.600	88.600	322,003
2026-02-05	90.900	91.600	89.200	89.200	89.200	192,054
2026-02-04	89.000	90.700	89.000	90.000	90.000	142,030
2026-02-03	89.000	89.600	88.100	88.700	88.700	286,081
2026-02-02	89.600	89.600	88.200	88.600	88.600	253,066
2026-01-30	91.100	91.100	89.200	89.600	89.600	600,497
2026-01-29	92.500	92.500	91.000	91.400	91.400	300,053
2026-01-28	92.800	93.200	92.000	92.600	92.600	246,000
2026-01-27	94.000	94.300	92.700	93.000	93.000	263,002
2026-01-26	93.800	94.400	93.400	94.000	94.000	167,101
2026-01-23	93.600	94.200	92.900	93.300	93.300	188,305
2026-01-22	92.500	94.300	92.500	92.900	92.900	294,101
2026-01-21	91.700	92.200	91.200	91.400	91.400	341,002
2026-01-20	92.900	93.500	92.300	92.600	92.600	241,201
2026-01-19	93.000	93.600	92.700	92.900	92.900	311,002

← NewerPage 3 of 21 · 1,224 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.