Avalue Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	114.50	118.50	114.50	117.50	117.50	869,401
2025-10-20	116.50	117.50	113.00	113.50	113.50	555,664
2025-10-17	117.00	117.00	113.00	116.50	116.50	781,053
2025-10-16	117.50	120.50	116.50	117.00	117.00	1,289,026
2025-10-15	116.50	116.50	114.50	116.00	116.00	502,091
2025-10-14	120.00	120.50	114.50	115.50	115.50	1,619,400
2025-10-13	112.50	117.50	112.00	117.50	117.50	1,189,270
2025-10-09	113.00	118.00	112.00	115.50	115.50	2,231,325
2025-10-08	108.50	109.50	108.00	108.50	108.50	223,065
2025-10-07	110.00	110.00	107.50	108.50	108.50	288,021
2025-10-03	109.00	112.00	109.00	109.00	109.00	255,050
2025-10-02	109.50	110.50	108.50	109.00	109.00	166,002
2025-10-01	110.00	110.50	109.00	109.00	109.00	252,003
2025-09-30	110.00	110.50	108.50	109.50	109.50	178,140
2025-09-29	109.50	109.50	109.50	109.50	109.50	0
2025-09-26	112.50	112.50	109.00	109.50	109.50	540,121
2025-09-25	111.00	114.50	110.50	112.50	112.50	796,263
2025-09-24	111.00	112.50	108.00	111.00	111.00	490,000
2025-09-23	113.00	113.00	109.00	110.00	110.00	577,050
2025-09-22	113.00	113.50	111.50	112.00	112.00	461,051
2025-09-19	111.50	113.00	111.00	112.00	112.00	449,000
2025-09-18	111.00	113.00	110.50	111.00	111.00	284,185
2025-09-17	113.00	113.50	110.00	110.50	110.50	409,000
2025-09-16	113.50	116.00	112.00	112.50	112.50	1,177,239
2025-09-15	110.00	114.00	110.00	111.50	111.50	756,206
2025-09-12	110.00	112.00	109.50	110.00	110.00	576,004
2025-09-11	113.50	113.50	109.00	109.00	109.00	1,330,271
2025-09-10	109.50	116.00	109.00	114.00	114.00	1,934,192
2025-09-09	109.50	111.50	107.00	110.00	110.00	1,725,068
2025-09-08	114.00	114.00	111.50	112.00	112.00	545,042
2025-09-05	114.00	114.50	111.50	113.00	113.00	498,311
2025-09-04	113.00	116.50	112.50	112.50	112.50	936,101
2025-09-03	115.50	115.50	112.00	113.00	113.00	536,312
2025-09-02	117.00	118.00	112.50	115.50	115.50	960,312
2025-09-01	116.00	116.50	112.00	114.50	114.50	1,276,130
2025-08-29	111.50	119.00	109.50	115.50	115.50	3,097,172
2025-08-28	109.50	112.00	108.50	110.50	110.50	791,028
2025-08-27	114.00	114.00	108.00	109.50	109.50	2,136,500
2025-08-26	111.00	115.00	110.50	113.50	113.50	2,000,625
2025-08-25	108.50	109.50	107.50	108.00	108.00	456,042
2025-08-22	109.50	112.50	106.00	107.00	107.00	1,459,061
2025-08-21	100.00	105.00	100.00	105.00	105.00	420,689
2025-08-20	100.00	100.50	99.100	99.700	99.700	273,152
2025-08-19	102.50	102.50	100.50	100.50	100.50	325,007
2025-08-18	103.50	104.00	102.00	102.50	102.50	391,089
2025-08-15	102.00	105.50	102.00	104.50	104.50	705,168
2025-08-14	102.00	102.00	100.00	101.50	101.50	238,024
2025-08-13	100.50	103.00	99.400	100.50	100.50	576,100
2025-08-12	100.50	100.50	99.200	99.800	99.800	209,102
2025-08-11	98.500	100.50	97.000	100.00	100.00	400,251
2025-08-08	97.500	98.300	96.900	97.400	97.400	131,000
2025-08-07	99.400	99.500	96.700	97.500	97.500	259,041
2025-08-06	99.000	99.700	98.900	99.400	99.400	142,020
2025-08-05	98.100	99.600	98.100	98.700	98.700	165,000
2025-08-04	96.500	98.100	96.100	98.100	98.100	180,000
2025-08-01	96.700	96.700	96.700	96.700	96.700	144,560
2025-07-31	97.000	97.500	96.700	96.700	96.700	92,011
2025-07-30	95.800	97.000	95.800	96.700	96.700	175,000
2025-07-29	97.300	97.300	95.300	96.300	96.300	318,001
2025-07-28	98.000	98.000	97.000	97.300	97.300	241,011

← NewerPage 5 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.