Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	92.700	93.600	92.100	93.400	93.400	242,014
2026-01-15	93.000	93.200	92.200	92.700	92.700	110,100
2026-01-14	92.000	93.300	92.000	92.900	92.900	230,118
2026-01-13	92.800	93.300	91.600	91.600	91.600	203,011
2026-01-12	93.000	93.500	92.500	92.700	92.700	276,072
2026-01-09	92.100	92.800	91.100	92.600	92.600	272,000
2026-01-08	93.500	93.800	91.500	91.500	91.500	308,001
2026-01-07	91.000	93.600	90.900	93.300	93.300	363,313
2026-01-06	90.000	91.300	90.000	90.800	90.800	346,102
2026-01-05	92.800	92.800	89.700	90.600	90.600	487,760
2026-01-02	91.500	92.600	91.300	92.000	92.000	304,152
2025-12-31	91.000	92.000	91.000	91.400	91.400	120,003
2025-12-30	91.500	92.000	90.600	91.400	91.400	210,204
2025-12-29	92.500	92.900	91.700	92.000	92.000	170,005
2025-12-26	92.600	92.600	91.600	92.100	92.100	164,002
2025-12-24	93.300	93.700	92.400	92.600	92.600	132,568
2025-12-23	94.200	94.200	92.700	92.900	92.900	115,020
2025-12-22	92.800	93.800	92.600	93.800	93.800	167,405
2025-12-19	91.100	92.600	91.100	92.400	92.400	167,039
2025-12-18	91.500	91.500	90.500	90.800	90.800	122,028
2025-12-17	91.500	93.100	91.500	91.500	91.500	305,051
2025-12-16	92.700	92.700	90.300	91.500	91.500	302,201
2025-12-15	93.000	93.000	92.000	92.100	92.100	233,001
2025-12-12	93.000	94.300	92.700	92.800	92.800	210,283
2025-12-11	92.600	93.900	92.400	92.700	92.700	224,157
2025-12-10	93.000	93.800	92.500	92.600	92.600	367,106
2025-12-09	93.700	94.500	92.200	93.000	93.000	1,221,135
2025-12-08	98.400	98.400	97.800	98.400	98.400	105,002
2025-12-05	98.400	98.500	97.700	98.400	98.400	163,000
2025-12-04	98.600	99.100	98.300	98.400	98.400	191,114
2025-12-03	97.800	98.900	97.800	98.700	98.700	165,000
2025-12-02	97.400	98.100	97.200	97.500	97.500	160,006
2025-12-01	98.400	99.000	97.500	97.700	97.700	340,041
2025-11-28	98.100	98.600	97.700	98.400	98.400	182,004
2025-11-27	98.000	98.000	96.900	98.000	98.000	218,321
2025-11-26	97.800	98.100	97.100	97.500	97.500	295,000
2025-11-25	98.200	98.200	96.600	96.600	96.600	876,142
2025-11-24	99.200	99.200	96.300	97.300	97.300	783,135
2025-11-21	98.300	99.600	98.000	98.700	98.700	263,001
2025-11-20	102.00	102.00	99.300	99.400	99.400	364,002
2025-11-19	100.00	100.00	98.000	98.100	98.100	337,224
2025-11-18	100.50	101.00	98.500	99.500	99.500	455,005
2025-11-17	102.00	102.50	100.00	101.00	101.00	307,023
2025-11-14	105.50	105.50	102.00	102.00	102.00	740,116
2025-11-13	105.50	108.00	105.00	108.00	108.00	223,001
2025-11-12	104.50	107.00	104.50	105.50	105.50	179,023
2025-11-11	104.50	106.50	104.00	104.50	104.50	377,220
2025-11-10	107.50	108.00	104.50	105.00	105.00	508,234
2025-11-07	109.50	110.00	107.50	108.00	108.00	281,000
2025-11-06	110.00	111.50	110.00	111.50	111.50	198,001
2025-11-05	107.50	110.00	107.00	109.50	109.50	254,150
2025-11-04	112.50	113.00	109.00	109.00	109.00	476,756
2025-11-03	112.00	113.00	111.00	112.50	112.50	256,372
2025-10-31	112.00	112.50	111.00	111.50	111.50	290,052
2025-10-30	113.50	114.00	111.00	111.50	111.50	588,201
2025-10-29	115.50	115.50	113.50	113.50	113.50	393,060
2025-10-28	115.00	118.00	114.00	114.50	114.50	641,045
2025-10-27	116.00	116.00	114.00	114.50	114.50	391,101
2025-10-23	114.50	115.50	113.50	115.00	115.00	485,035
2025-10-22	118.50	118.50	115.00	115.50	115.50	391,136

← NewerPage 4 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.